Date,Open,High,Low,Close,Volume,OpenInt
1998-09-24,0.9386,0.9512,0.7744,0.8333,518827162,0
1998-09-25,0.7997,0.8123,0.7239,0.787,121461120,0
1998-09-28,0.8333,0.8923,0.8081,0.846,89909741,0
1998-09-29,0.867,0.8838,0.8375,0.8586,39580358,0
1998-09-30,0.8291,0.8418,0.7576,0.7912,44227814,0
1998-10-01,0.7492,0.7576,0.7029,0.7029,44729626,0
1998-10-02,0.7113,0.7323,0.6145,0.7029,46850918,0
1998-10-05,0.686,0.686,0.6145,0.6313,33940685,0
1998-10-06,0.6692,0.6692,0.5598,0.6397,40469933,0
1998-10-07,0.6145,0.6271,0.5387,0.5387,35212320,0
1998-10-08,0.48822,0.5135,0.44192,0.5093,57257798,0
1998-10-09,0.5387,0.564,0.5177,0.5387,38696486,0
1998-10-12,0.5598,0.5598,0.5513,0.5513,28340928,0
1998-10-13,0.5513,0.5556,0.5135,0.5177,15447802,0
1998-10-14,0.5135,0.564,0.5135,0.5261,31015354,0
1998-10-15,0.5261,0.5724,0.5261,0.5724,29179181,0
1998-10-16,0.585,0.6397,0.5808,0.6313,43349645,0
1998-10-19,0.6524,0.8081,0.6481,0.7955,78168499,0
1998-10-20,0.8586,0.9133,0.7955,0.8165,109503187,0
1998-10-21,0.8586,0.9049,0.8291,0.888,65771482,0
1998-10-22,0.9049,0.9386,0.867,0.9049,53488512,0
1998-10-23,0.9049,0.9175,0.867,0.8796,32520787,0
1998-10-26,1.0522,1.2879,1.0311,1.2879,390266554,0
1998-10-27,1.431,1.5951,1.4099,1.4478,571158086,0
1998-10-28,1.3678,1.4857,1.3426,1.4015,254686291,0
1998-10-29,1.4226,1.4562,1.4015,1.4015,81247795,0
1998-10-30,1.4184,1.4815,1.4015,1.4562,95104627,0
1998-11-02,1.5236,1.5362,1.4689,1.4731,124010093,0
1998-11-03,1.4899,1.4983,1.4562,1.4731,46178035,0
1998-11-04,1.4983,1.5067,1.431,1.4478,44718221,0
1998-11-05,1.4226,1.4689,1.3805,1.4226,66370234,0
1998-11-06,1.4099,1.4815,1.4099,1.4731,49245926,0
1998-11-09,1.4815,1.8056,1.4815,1.8056,202629082,0
1998-11-10,1.9781,2.4537,1.9487,2.298,577727251,0
1998-11-11,2.2306,2.3695,1.9992,2.0328,306920275,0
1998-11-12,1.9992,2.3316,1.9739,2.2096,223790688,0
1998-11-13,2.2811,2.3316,2.1002,2.1759,135990835,0
1998-11-16,2.2685,2.2811,2.1423,2.2391,82576454,0
1998-11-17,2.2391,2.3316,2.1759,2.2559,81561427,0
1998-11-18,2.2896,2.6052,2.197,2.5842,201454387,0
1998-11-19,2.6473,2.7189,2.4874,2.521,136116288,0
1998-11-20,2.6305,2.6305,2.4621,2.5758,67493606,0
1998-11-23,2.6852,3.4259,2.6599,3.3838,162518400,0
1998-11-24,3.3165,4.1077,3.1229,3.4512,342623002,0
1998-11-25,3.5269,3.7584,3.4259,3.5859,195843226,0
1998-11-27,3.6995,3.8636,3.6279,3.8258,66906259,0
1998-11-30,3.9394,3.9478,3.2955,3.4638,135796954,0
1998-12-01,3.2786,3.6658,3.1902,3.6322,147977280,0
1998-12-02,3.6153,3.7542,3.4722,3.5606,72198086,0
1998-12-03,3.4764,3.6532,3.2449,3.2786,76503398,0
1998-12-04,3.4175,3.4722,2.8114,3.2029,138454272,0
1998-12-07,3.2071,3.2071,2.9293,3.0556,115490707,0
1998-12-08,2.9461,3.1902,2.9209,3.1019,121176000,0
1998-12-09,3.1145,3.4133,3.0303,3.1481,119573626,0
1998-12-10,3.2281,3.346,3.1566,3.2618,114333120,0
1998-12-11,3.1944,3.388,3.1902,3.367,60473952,0
1998-12-14,3.2618,3.3838,3.2534,3.3081,46964966,0
1998-12-15,3.3754,3.4091,3.3165,3.4049,40709434,0
1998-12-16,3.5101,3.9646,3.5101,3.9184,123297293,0
1998-12-17,3.8258,4.2677,3.7795,4.1793,106475213,0
1998-12-18,4.3855,4.6002,4.2971,4.4234,83836685,0
1998-12-21,4.5328,5.2694,4.5076,5.1978,132409728,0
1998-12-22,5.3704,5.4545,4.9495,5.2778,106252819,0
1998-12-23,5.404,5.4588,5.1473,5.2273,42978989,0
1998-12-24,5.0884,5.2104,4.9453,5.0168,26527565,0
1998-12-28,5.0421,5.2988,4.8401,5.0084,60952954,0
1998-12-29,5.101,5.101,4.7348,4.8022,33775315,0
1998-12-30,4.7222,4.7306,4.0236,4.436,99632333,0
1998-12-31,4.2719,4.5286,4.2256,4.2298,37652947,0
1999-01-04,4.1456,4.4024,4.0699,4.2088,44809459,0
1999-01-05,4.0025,4.0783,3.851,3.931,75585312,0
1999-01-06,4.1035,5,4.0867,4.9621,108927245,0
1999-01-07,4.7727,5.5219,4.7391,5.2273,118684051,0
1999-01-08,5.5219,5.6313,5.0337,5.1305,89732966,0
1999-01-11,5.3325,5.3493,4.8779,5.1094,44022528,0
1999-01-12,4.9116,5.1305,4.2088,4.2172,63564653,0
1999-01-13,3.8047,4.1414,3.7247,3.7795,77603962,0
1999-01-14,3.9394,4.2382,3.8426,3.952,70920749,0
1999-01-15,3.9899,4.2466,3.8931,3.9184,44957722,0
1999-01-19,4.3392,4.3855,3.7416,4.032,36905933,0
1999-01-20,4.0278,4.0446,3.6827,3.7458,52530509,0
1999-01-21,3.4554,3.5438,3.1608,3.1902,90314611,0
1999-01-22,2.9125,3.8594,2.9125,3.4512,126256838,0
1999-01-25,3.5101,3.8173,3.2071,3.8131,109012781,0
1999-01-26,3.8384,4.1162,3.7374,3.8763,84840307,0
1999-01-27,5.3493,5.5093,4.9832,5.3199,251224934,0
1999-01-28,5.3325,5.362,5.0168,5.1347,66763699,0
1999-01-29,5.0168,5.202,4.7727,4.8695,92105165,0
1999-02-01,4.8906,4.9116,4.5833,4.596,66318912,0
1999-02-02,4.5623,4.5623,4.2971,4.4613,49109069,0
1999-02-03,4.3687,4.9116,4.3308,4.8822,53836358,0
1999-02-04,4.8064,4.8779,4.1582,4.1919,217905811,0
1999-02-05,4.3056,4.3308,3.8594,3.8805,105870758,0
1999-02-08,4.0362,4.2887,3.9141,4.0488,80831520,0
1999-02-09,4.0488,4.0699,3.6827,3.7332,48253709,0
1999-02-10,3.6785,3.7963,3.367,3.7205,71861645,0
1999-02-11,3.8426,4.2172,3.7374,4.2003,75442752,0
1999-02-12,4.1372,4.3434,4.0067,4.1414,69141600,0
1999-02-16,4.2298,4.314,4.0025,4.053,36238752,0
1999-02-17,4.1835,4.314,4.0278,4.0867,67083034,0
1999-02-18,4.112,4.1793,3.9015,4.1246,43207085,0
1999-02-19,4.154,4.234,4.0614,4.2003,36238752,0
1999-02-22,4.2929,5,4.234,4.8906,101063635,0
1999-02-23,4.979,5.202,4.8779,4.9579,115832851,0
1999-02-24,5.0926,5.3072,5,5.0168,94551494,0
1999-02-25,5.0968,5.2567,4.9327,5.2525,73863187,0
1999-02-26,5.3914,5.8965,5.2525,5.8586,197149075,0
1999-03-01,5.7323,6.2121,5.3704,5.665,280603699,0
1999-03-02,5.8207,6.3636,5.7449,6.1574,186403853,0
1999-03-03,6.4815,6.5741,6.1827,6.4983,102405600,0
1999-03-04,6.7803,6.8981,6.4983,6.8813,104680858,0
1999-03-05,7.3064,7.9503,7.1044,7.8535,158536224,0
1999-03-08,8.1229,8.9983,8.0093,8.9983,165981658,0
1999-03-09,9.213,9.335,8.4933,8.7458,127676736,0
1999-03-10,8.8131,8.8763,7.9966,8.1608,92928211,0
1999-03-11,8.1019,8.4638,7.6263,7.8914,66735187,0
1999-03-12,7.5842,7.8367,7.298,7.4705,58185389,0
1999-03-15,7.6557,8.2955,7.4916,8.2492,66062304,0
1999-03-16,8.4512,8.7037,8.1692,8.3039,44699213,0
1999-03-17,8.1313,8.3502,7.9503,8.1944,32144429,0
1999-03-18,8.1944,8.6279,8.0093,8.4554,36717754,0
1999-03-19,8.6322,8.6658,8.2365,8.4049,31847904,0
1999-03-22,8.3418,8.5227,8.1019,8.1608,23980493,0
1999-03-23,8.0471,8.1019,7.4158,7.702,36567590,0
1999-03-24,7.5547,7.681,7.2222,7.6515,34214400,0
1999-03-25,8.4049,8.6027,8.2071,8.388,58776538,0
1999-03-26,8.2071,8.5227,8.0471,8.1313,27185242,0
1999-03-29,7.7988,8.0934,7.681,7.7778,51908947,0
1999-03-30,7.6557,7.681,7.117,7.2138,67487904,0
1999-03-31,6.9781,7.6263,6.9739,7.2222,52097126,0
1999-04-01,7.5758,7.5758,7.0034,7.2938,41108602,0
1999-04-05,7.3401,8.2534,7.1296,7.8241,80278387,0
1999-04-06,7.8788,8.287,7.7104,7.9966,46219853,0
1999-04-07,8.2576,8.287,7.6936,7.8914,32560704,0
1999-04-08,7.9588,9.053,7.7483,9.0362,95695776,0
1999-04-09,8.7879,10.051,8.7332,9.651,119370240,0
1999-04-12,9.4697,10.261,9.0109,9.2929,110145658,0
1999-04-13,9.1877,9.777,9.0951,9.0951,116032435,0
1999-04-14,9.4697,9.4781,8.468,8.569,68168390,0
1999-04-15,8.5227,9.575,8.0261,9.4108,97393190,0
1999-04-16,9.234,9.4865,8.9436,9.2593,43665178,0
1999-04-19,9.0951,9.1456,7.9966,8.1103,55799885,0
1999-04-20,7.8998,8.6195,7.6936,8.5522,55387411,0
1999-04-21,8.6616,8.9731,8.5354,8.771,29198189,0
1999-04-22,8.9983,9.2214,8.649,9.0488,27945562,0
1999-04-23,9.0699,10.732,8.9436,10.53,145325664,0
1999-04-26,11.023,11.448,10.686,10.993,112057862,0
1999-04-27,12.302,12.311,10.682,11.01,194668531,0
1999-04-28,10.838,10.838,10.08,10.13,108526176,0
1999-04-29,9.4192,11.364,9.4192,11.313,134591846,0
1999-04-30,11.41,11.679,10.471,10.951,90799315,0
1999-05-03,10.526,10.724,9.996,10.029,57763411,0
1999-05-04,9.996,10.568,9.2593,9.537,70631827,0
1999-05-05,9.4402,9.996,8.8384,9.827,75878035,0
1999-05-06,9.806,10.101,9.2088,9.234,49892198,0
1999-05-07,9.4024,9.823,9.0993,9.2971,57033504,0
1999-05-10,9.588,10.299,9.4697,10.177,65425536,0
1999-05-11,10.396,10.572,10.139,10.274,45794074,0
1999-05-12,10.253,10.619,9.882,10.455,36871718,0
1999-05-13,10.606,10.859,9.996,10.13,35343475,0
1999-05-14,9.76,10.051,9.693,9.777,35010835,0
1999-05-17,9.575,10.471,9.213,10.438,49519642,0
1999-05-18,10.261,10.471,9.941,9.975,39933907,0
1999-05-19,10.076,10.455,10.076,10.354,43349645,0
1999-05-20,10.311,10.391,9.815,9.819,25385184,0
1999-05-21,9.764,10.101,9.604,10.021,28031098,0
1999-05-24,9.996,9.996,9.2298,9.642,40897613,0
1999-05-25,9.4907,9.55,8.5985,8.6279,72118253,0
1999-05-26,8.5564,9.3098,7.9672,9.1709,99284486,0
1999-05-27,9.0993,9.3939,8.8131,8.8889,45330278,0
1999-05-28,8.9226,9.4444,8.6911,9.3224,38991110,0
1999-06-01,9.154,9.613,8.5774,8.7626,50795078,0
1999-06-02,8.5438,9.2298,7.9714,8.8805,104074502,0
1999-06-03,8.9646,8.9983,8.4175,8.4848,52682573,0
1999-06-04,8.4848,8.9141,8.2828,8.8678,49044442,0
1999-06-07,8.9141,9.815,8.9141,9.642,67731206,0
1999-06-08,9.63,9.832,9.3182,9.668,46043078,0
1999-06-09,9.672,9.68,9.3855,9.63,29985120,0
1999-06-10,9.4823,9.815,9.2466,9.613,45039456,0
1999-06-11,9.4992,9.558,8.6027,8.7247,103646822,0
1999-06-14,8.3923,8.4175,7.0244,7.1549,283582253,0
1999-06-15,7.0034,7.5253,6.6667,7.1296,210101126,0
1999-06-16,7.5,7.9125,7.3653,7.8241,124316122,0
1999-06-17,7.8493,8.2828,7.6599,7.7189,108999475,0
1999-06-18,7.8662,7.8746,7.5379,7.6894,37386835,0
1999-06-21,7.984,8.2576,7.4705,8.0008,77936602,0
1999-06-22,8.0345,8.4175,7.7652,7.7946,76273402,0
1999-06-23,7.7652,7.9756,7.4705,7.702,58310842,0
1999-06-24,7.7273,7.8662,7.3864,7.479,42106522,0
1999-06-25,7.5758,7.5842,6.9529,7.1549,51602918,0
1999-06-28,7.138,7.3779,6.7088,7.3695,96803942,0
1999-06-29,7.2811,7.5547,7.0497,7.4032,73538150,0
1999-06-30,7.2391,8.2071,7.1843,7.9672,85247078,0
1999-07-01,8.0598,8.2576,7.6726,7.8746,63766138,0
1999-07-02,7.8157,8.0345,7.4495,7.5547,53902886,0
1999-07-06,7.5,7.8072,7.2601,7.4032,96786835,0
1999-07-07,7.4705,7.6515,7.1549,7.2727,79833600,0
1999-07-08,7.1254,7.3864,6.9192,7.0581,95484787,0
1999-07-09,7.117,7.2475,7.0581,7.1423,33486394,0
1999-07-12,7.0791,7.0791,6.713,6.7256,78086765,0
1999-07-13,6.6162,6.814,6.3258,6.5741,106961818,0
1999-07-14,6.6498,6.7088,6.3594,6.4731,73625587,0
1999-07-15,6.4815,6.8013,6.4184,6.6835,82580256,0
1999-07-16,6.6372,6.7088,6.431,6.4731,34841664,0
1999-07-19,6.5025,6.5067,6.1658,6.1911,55588896,0
1999-07-20,6.1027,6.1279,5.8291,5.9428,54957830,0
1999-07-21,5.9891,6.2963,5.8502,6.0648,69690931,0
1999-07-22,5.9764,5.9891,5.7029,5.7197,80768794,0
1999-07-23,5.787,5.8923,5.6524,5.6692,60932045,0
1999-07-26,5.5766,5.8081,5.4293,5.4924,82335053,0
1999-07-27,5.5219,5.6776,5.181,5.2399,161592710,0
1999-07-28,5.2146,5.6187,5.1978,5.5219,100156954,0
1999-07-29,5.3072,5.4714,5.2778,5.3788,62600947,0
1999-07-30,5.4419,5.5008,5.1305,5.1389,45419616,0
1999-08-02,5.0968,5.2609,4.7896,4.798,75345811,0
1999-08-03,4.8527,4.8653,4.3392,4.4402,147323405,0
1999-08-04,4.3939,4.5244,3.9815,3.9857,151048973,0
1999-08-05,3.9478,4.9032,3.6995,4.8864,258065914,0
1999-08-06,4.6801,5.1557,4.3392,4.3771,288233510,0
1999-08-09,4.3729,4.516,4.1162,4.1919,137296685,0
1999-08-10,4.2845,4.8148,4.1582,4.6928,286539898,0
1999-08-11,4.92,4.92,4.4697,4.6128,204604013,0
1999-08-12,4.617,5,4.5791,4.8106,124532813,0
1999-08-13,5.0926,5.1894,5.0042,5.1557,104927962,0
1999-08-16,5.1431,5.7744,5.0337,5.7323,197139571,0
1999-08-17,5.7744,6.229,5.7029,6.1953,218426630,0
1999-08-18,6.4015,6.8098,6.3258,6.6246,230753318,0
1999-08-19,6.4057,6.5362,5.9343,5.9848,190718669,0
1999-08-20,6.0017,6.5152,5.9386,6.4731,170328787,0
1999-08-23,6.6835,6.814,6.3931,6.5446,141531667,0
1999-08-24,6.4352,6.7845,6.2205,6.2542,156207744,0
1999-08-25,6.4141,6.814,6.3131,6.7845,129189773,0
1999-08-26,6.8392,7.0244,6.654,6.7551,95040000,0
1999-08-27,6.8519,6.8519,6.5236,6.6919,69573082,0
1999-08-30,6.6919,6.7424,6.2037,6.2837,81179366,0
1999-08-31,6.4057,6.6246,6.0943,6.6077,183263731,0
1999-09-01,6.6077,6.6288,6.3426,6.4141,76501498,0
1999-09-02,6.1953,6.5657,6.1658,6.3889,83272147,0
1999-09-03,6.6414,7.0497,6.6035,7.0244,106376371,0
1999-09-07,6.9529,7.1633,6.8687,7.0412,83082067,0
1999-09-08,6.9318,7.2517,6.8939,7.0875,73566662,0
1999-09-09,7.298,7.6052,7.2685,7.5968,104390035,0
1999-09-10,7.8367,8.367,7.8325,8.3123,171151834,0
1999-09-13,8.1397,8.186,7.7189,7.7862,114348326,0
1999-09-14,7.7357,8.1987,7.7357,8.1566,101831558,0
1999-09-15,8.3796,8.468,7.9461,7.9966,130668595,0
1999-09-16,7.9966,8.0556,7.6684,7.984,113162227,0
1999-09-17,7.5547,7.7609,7.2685,7.4158,166276282,0
1999-09-20,7.2685,7.2896,6.8561,7.1549,99278784,0
1999-09-21,7.0244,7.5673,6.9444,7.399,134861760,0
1999-09-22,7.3864,7.8914,7.2054,7.8451,133970285,0
1999-09-23,7.984,8.1776,7.2517,7.2727,156141216,0
1999-09-24,7.319,7.7988,7.1759,7.6852,151731360,0
1999-09-27,7.7988,7.8367,7.2475,7.298,112114886,0
1999-09-28,7.3443,7.5,6.9823,7.2601,110088634,0
1999-09-29,7.2138,7.6052,7.1044,7.3148,110166566,0
1999-09-30,7.6136,7.8157,7.3653,7.4242,110290118,0
1999-10-01,7.4579,7.5295,7.1843,7.2727,51686554,0
1999-10-04,7.2727,7.4327,7.1633,7.3274,59394298,0
1999-10-05,7.2643,7.5631,7.1843,7.4285,104760691,0
1999-10-06,7.7104,8.0051,7.6894,7.9798,117853402,0
1999-10-07,8.1608,8.2828,7.8535,7.8998,115378560,0
1999-10-08,7.904,8.0261,7.7189,7.9503,57267302,0
1999-10-11,7.9503,8.1061,7.8451,7.8788,36451642,0
1999-10-12,7.862,7.8662,7.6094,7.6136,37441958,0
1999-10-13,7.5084,7.8241,7.1928,7.2054,78729235,0
1999-10-14,7.3274,7.4747,7.0918,7.4495,81354240,0
1999-10-15,7.1044,7.2938,6.9949,7.0581,70740173,0
1999-10-18,7.0791,7.096,6.5488,6.814,101784038,0
1999-10-19,7.0833,7.1633,6.9444,7.0286,73665504,0
1999-10-20,7.2054,7.681,7.1423,7.6726,80875238,0
1999-10-21,7.4453,7.9588,7.3359,7.8157,89174131,0
1999-10-22,7.8535,8.0556,7.4705,7.5042,69542669,0
1999-10-25,7.4958,8.0303,7.4916,7.9377,99828115,0
1999-10-26,8.0892,8.1776,7.9588,7.9966,96096845,0
1999-10-27,7.3401,7.4916,7.0539,7.298,241270445,0
1999-10-28,7.2475,7.3569,7.0244,7.1633,88187616,0
1999-10-29,7.2054,7.2222,7.0833,7.1086,78750144,0
1999-11-01,7.1296,7.3148,7.1044,7.2054,61458566,0
1999-11-02,7.1465,7.1549,6.734,6.9066,115695994,0
1999-11-03,6.9781,6.9907,6.6414,6.6835,75708864,0
1999-11-04,6.7551,6.9949,6.734,6.8392,63313747,0
1999-11-05,7.0034,7.1002,6.8939,7.0118,52167456,0
1999-11-08,6.9655,7.3779,6.9529,7.2054,76866451,0
1999-11-09,7.3274,7.3359,6.9823,7.096,40623898,0
1999-11-10,7.0707,7.2896,6.9192,7.0118,45493747,0
1999-11-11,7.0118,7.1423,6.8939,7.0034,38875162,0
1999-11-12,7.0286,7.2727,6.8687,7.2012,46396627,0
1999-11-15,7.197,7.4705,7.1549,7.4032,48702298,0
1999-11-17,7.6431,7.9125,7.3948,7.4242,48417178,0
1999-11-18,7.4832,8.1019,7.4705,8.0093,73021133,0
1999-11-19,7.8788,7.9251,7.6052,7.681,47558016,0
1999-11-22,7.6515,8.3544,7.6094,8.1187,94982976,0
1999-11-23,8.0471,9.0993,7.984,8.8173,151927142,0
1999-11-24,8.8763,9.4529,8.8089,9.4444,94481165,0
1999-11-26,9.575,9.785,9.2887,9.3224,36189331,0
1999-11-29,9.3981,9.4697,8.9015,8.9226,70325798,0
1999-11-30,8.8889,9.0278,8.6574,8.6869,54564365,0
1999-12-01,8.266,8.6742,8.2071,8.4175,61895750,0
1999-12-02,8.4301,8.8131,8.4091,8.7921,49272538,0
1999-12-03,8.9352,9.545,8.9184,9.4024,98461440,0
1999-12-06,9.3519,9.566,9.0993,9.2887,37645344,0
1999-12-07,9.2971,9.3771,8.5438,8.6153,101344954,0
1999-12-08,8.6279,8.952,8.4259,8.5438,73830874,0
1999-12-09,8.7458,8.9436,8.3039,8.4512,70618522,0
1999-12-10,8.7626,8.8005,8.4259,8.649,58928602,0
1999-12-13,8.67,8.9478,8.447,8.4975,44921606,0
1999-12-14,8.5017,8.5522,7.8998,7.9209,53918093,0
1999-12-15,8.1313,8.4175,7.6557,7.6726,88071667,0
1999-12-16,7.9714,8.1692,7.5589,7.8367,59669914,0
1999-12-17,8.0724,8.0766,7.7357,7.9125,57312922,0
1999-12-20,7.883,8.1355,7.7862,7.8451,51230362,0
1999-12-21,7.8157,8.1019,7.5758,7.5968,50184922,0
1999-12-22,7.702,7.8704,7.3064,7.8662,71310413,0
1999-12-23,7.9714,7.9966,7.4832,7.4874,32191949,0
1999-12-27,7.4032,7.4158,6.8771,7.0497,68069549,0
1999-12-28,6.9234,7.5505,6.8519,7.3569,66586925,0
1999-12-29,7.3948,7.6936,7.3653,7.5547,31387910,0
1999-12-30,7.5673,7.7146,6.9949,7.1002,37746086,0
1999-12-31,6.9739,6.9949,6.5741,6.5867,44921606,0
2000-01-03,6.8476,7.4579,6.1785,7.4327,116222515,0
2000-01-04,7.1296,7.3695,6.6835,6.734,80373427,0
2000-01-05,6.3763,7.3148,6.3258,7.1843,104981184,0
2000-01-06,7.0497,7.7567,6.8603,7.096,104983085,0
2000-01-07,7.0497,7.298,6.7971,7.0875,51333005,0
2000-01-10,7.4242,7.6684,7.3653,7.4832,59553965,0
2000-01-11,7.4705,7.6263,7.0791,7.3232,53881978,0
2000-01-12,7.2391,7.319,6.8182,6.8603,50903424,0
2000-01-13,7.0244,7.2811,6.9444,7.2517,45833990,0
2000-01-14,7.3737,7.5758,6.9739,7.0412,55545178,0
2000-01-18,6.8981,7.3822,6.8981,7.3401,42996096,0
2000-01-19,7.319,7.6052,7.2054,7.5631,43036013,0
2000-01-20,7.6221,8.1902,7.5758,8.1481,99117216,0
2000-01-21,8.064,8.3502,7.8451,7.9209,54425606,0
2000-01-24,7.9377,7.9461,7.0202,7.1759,65235456,0
2000-01-25,7.319,7.6263,7.037,7.2348,86368550,0
2000-01-26,7.7146,8.2955,7.4705,8.0808,189025056,0
2000-01-27,7.9209,8.1355,7.8072,8.1019,61449062,0
2000-01-28,7.9461,8.0471,7.6263,7.7652,46506874,0
2000-01-31,7.681,8.0303,7.6263,7.8956,38856154,0
2000-02-01,7.8157,8.0766,7.7988,7.9419,27327802,0
2000-02-02,7.9966,8.2281,7.8493,7.9461,28992902,0
2000-02-03,8.1692,8.7542,8.1019,8.6785,82141171,0
2000-02-04,8.4175,9.0109,8.3923,8.8426,73815667,0
2000-02-07,8.7037,9.0236,8.6195,8.9226,32081702,0
2000-02-08,9.0699,9.2088,8.8131,8.931,47381242,0
2000-02-09,8.8889,8.8973,8.4848,8.6279,33676474,0
2000-02-10,8.6027,8.6953,8.3249,8.5438,32602522,0
2000-02-11,8.5606,8.5774,7.984,8.0724,22961664,0
2000-02-14,8.1145,8.3965,7.9798,8.1103,30313958,0
2000-02-15,8.0303,8.1313,7.58,7.8157,49441709,0
2000-02-16,7.8072,7.8072,7.3653,7.4032,32910451,0
2000-02-17,7.4411,7.6515,7.399,7.6431,43338240,0
2000-02-18,7.6599,7.681,7.2054,7.2222,26504755,0
2000-02-22,7.3232,7.4411,6.9781,7.0791,37687162,0
2000-02-23,7.3527,8.3123,7.3274,8.1524,80789702,0
2000-02-24,8.1019,8.6279,7.9125,8.6279,61570714,0
2000-02-25,8.5354,8.5901,7.8914,7.9335,32773594,0
2000-02-28,7.7862,7.9209,7.5168,7.6347,45687629,0
2000-02-29,7.6894,7.8241,7.2896,7.5463,30762547,0
2000-03-01,7.7862,8.1776,7.6557,7.8535,57936384,0
2000-03-02,7.7483,8.0766,7.6178,7.8998,23465376,0
2000-03-03,7.9125,8.0808,7.5758,7.8662,20389882,0
2000-03-06,7.8788,8.6785,7.862,8.5017,53507520,0
2000-03-07,8.7416,8.851,8.4512,8.5648,46041178,0
2000-03-08,8.6279,9.731,8.367,9.68,88651411,0
2000-03-09,9.516,9.672,9.2088,9.604,66368333,0
2000-03-10,9.4402,10.711,9.3519,10.168,96427584,0
2000-03-13,9.684,11.679,9.516,11.035,118925453,0
2000-03-14,11.402,11.814,10.993,11.103,67563936,0
2000-03-15,11.431,11.431,9.76,9.971,82585958,0
2000-03-16,10.063,11.574,9.693,11.549,92954822,0
2000-03-17,11.448,11.785,11.103,11.519,42874445,0
2000-03-20,11.553,11.553,10.261,10.32,53804045,0
2000-03-21,10.316,11.364,9.996,11.288,51882336,0
2000-03-22,11.153,12.639,10.993,12.239,74691936,0
2000-03-23,12.1,12.576,11.747,11.763,56391034,0
2000-03-24,12.109,13.14,11.957,12.824,78945926,0
2000-03-27,12.63,13.418,12.407,12.618,48886675,0
2000-03-28,12.731,12.997,11.734,11.776,47413555,0
2000-03-29,11.713,11.772,10.417,10.471,72139162,0
2000-03-30,10.261,11.019,10.101,10.896,64549267,0
2000-03-31,10.572,10.627,9.2003,9.2593,131409907,0
2000-04-03,9.4234,9.613,7.4832,7.5379,121158893,0
2000-04-04,7.8072,8.9983,6.9066,8.7879,158583744,0
2000-04-05,8.5017,9.878,8.2071,8.7332,79046669,0
2000-04-06,9.0067,9.604,8.9141,9.575,108357005,0
2000-04-07,9.4192,9.71,9.2214,9.516,59879002,0
2000-04-10,9.4108,9.4108,8.1566,8.1902,72199987,0
2000-04-11,8.1313,8.6785,8.0471,8.186,80668051,0
2000-04-12,8.2618,8.4049,7.4916,7.5463,71698176,0
2000-04-13,7.8788,8.2744,7.2601,7.3022,88797773,0
2000-04-14,7.298,7.6431,7.0286,7.3443,137682547,0
2000-04-17,6.9571,7.7357,6.9444,7.5379,104357722,0
2000-04-18,7.5084,8.5774,7.5042,8.5732,62551526,0
2000-04-19,8.4175,8.6279,7.8914,7.9082,52878355,0
2000-04-20,8.0934,8.1987,7.4916,7.904,37312704,0
2000-04-24,7.7315,7.7609,6.612,7.4621,53834458,0
2000-04-25,7.5295,8.2071,7.399,8.0808,93914726,0
2000-04-26,8.4764,8.4848,7.7862,7.8535,121001126,0
2000-04-27,7.6347,8.6195,7.5295,8.5227,72625766,0
2000-04-28,8.5143,8.5774,8.2239,8.3754,56489875,0
2000-05-01,8.388,8.3923,8.0766,8.186,44478720,0
2000-05-02,8.0808,8.1019,7.5379,7.5463,37841126,0
2000-05-03,7.5379,7.6936,7.096,7.3653,48491309,0
2000-05-04,7.4579,7.6515,7.0118,7.2054,58031424,0
2000-05-05,7.1338,7.3148,6.9234,7.0497,56621030,0
2000-05-08,6.9571,7.1044,6.734,6.7635,28711584,0
2000-05-09,6.8182,6.8392,6.1658,6.3763,62146656,0
2000-05-10,6.229,6.3636,5.7912,5.8418,72715104,0
2000-05-11,6.0185,6.3005,5.9175,6.1953,57027802,0
2000-05-12,6.2626,6.5488,6.229,6.3805,40694227,0
2000-05-15,6.3552,6.7298,6.0732,6.7088,32655744,0
2000-05-16,6.7214,7.2601,6.6835,7.096,65798093,0
2000-05-17,6.9066,7.0202,6.6414,6.7424,37143533,0
2000-05-18,6.814,6.936,6.5236,6.5278,34231507,0
2000-05-19,6.3468,6.4941,6.0943,6.2205,33765811,0
2000-05-22,6.2668,7.3485,5.7618,7.1633,91133856,0
2000-05-23,6.9192,7.0497,6.0943,6.1027,97731533,0
2000-05-24,6.1448,6.8981,5.9722,6.8392,99510682,0
2000-05-25,6.8939,7.1044,6.3636,6.3636,41079139,0
2000-05-26,6.4773,6.6835,6.1532,6.5152,19987862,0
2000-05-30,6.7214,7.0623,6.6835,7.0497,25825219,0
2000-05-31,6.9992,7.1843,6.5741,6.5825,24047971,0
2000-06-01,6.7466,7.2475,6.6877,7.0875,39845520,0
2000-06-02,7.5631,8.1313,7.4327,8.1229,47454422,0
2000-06-05,7.8662,8.346,7.7483,7.9377,36147514,0
2000-06-06,7.9714,8.0766,7.5547,7.5547,27973123,0
2000-06-07,7.5,7.9588,7.1549,7.9588,31283366,0
2000-06-08,7.9882,7.9966,7.4705,7.5463,20797603,0
2000-06-09,7.7567,7.8367,7.5042,7.702,21239539,0
2000-06-12,7.7104,7.7104,6.9949,7.0286,37096963,0
2000-06-13,7.1296,7.2138,6.7719,7.1549,22360061,0
2000-06-14,7.117,7.117,6.5741,6.6035,43631914,0
2000-06-15,6.7172,6.8687,6.5909,6.7424,27432346,0
2000-06-16,6.7551,6.7551,6.3131,6.4352,33953040,0
2000-06-19,6.3889,6.4352,6.2079,6.3005,22667040,0
2000-06-20,6.5488,6.9066,6.4731,6.5572,32305997,0
2000-06-21,6.5109,6.5236,6.3931,6.4983,14869008,0
2000-06-22,6.5404,6.5488,6.0564,6.1237,48771677,0
2000-06-23,5.8123,5.8207,5.2609,5.6692,113499619,0
2000-06-26,5.6987,5.8207,5.4209,5.5177,35925120,0
2000-06-27,5.4125,5.6229,5.3114,5.5177,59325869,0
2000-06-28,5.4419,5.7576,5.2862,5.4714,37175846,0
2000-06-29,5.3662,5.6229,5.1094,5.4419,54392342,0
2000-06-30,5.5219,5.7323,5.4335,5.7155,27086400,0
2000-07-03,5.6818,5.7029,5.5387,5.5598,11529302,0
2000-07-05,5.4209,5.4461,5.3114,5.3199,23701075,0
2000-07-06,5.3535,5.4461,5.2694,5.3662,26748058,0
2000-07-07,5.3577,5.3914,5.1263,5.2357,17867520,0
2000-07-10,5.2525,5.3367,5,5.0589,37123574,0
2000-07-11,4.9327,4.9453,4.5791,4.6212,65986272,0
2000-07-12,5.0926,5.7071,4.8569,5.5387,93361594,0
2000-07-13,5.5766,5.7323,5.383,5.6229,56835821,0
2000-07-14,6.1742,6.5152,6.0901,6.4394,73100966,0
2000-07-17,6.3636,6.6035,6.1027,6.3342,45244742,0
2000-07-18,6.2121,6.4604,6.0522,6.0522,26461037,0
2000-07-19,6.0859,6.1827,5.8923,5.9848,17168026,0
2000-07-20,6.0522,6.4731,5.9848,6.4184,36802339,0
2000-07-21,6.3131,6.3636,6.0522,6.1827,23582275,0
2000-07-24,6.1995,6.25,5.7955,5.8039,22374317,0
2000-07-25,5.9386,6.0227,5.4966,5.9175,38635661,0
2000-07-26,5.9343,5.9975,5.2862,5.5471,70545341,0
2000-07-27,5.4209,5.4209,5.1305,5.2315,35608637,0
2000-07-28,5.2862,5.4082,4.8653,4.9327,25904102,0
2000-07-31,5.0505,5.2609,4.7433,5.2609,32105462,0
2000-08-01,5.2694,5.2778,5.0379,5.1094,18213466,0
2000-08-02,5.0926,5.3998,5.0421,5.1431,21684326,0
2000-08-03,5.0295,5.303,4.8401,5.2609,24615360,0
2000-08-04,5.383,5.5766,5.2904,5.3409,14398560,0
2000-08-07,5.0421,5.3914,5.0379,5.2609,29311286,0
2000-08-08,5.2104,5.303,5.202,5.2862,15114211,0
2000-08-09,5.3998,5.4251,5.1178,5.2525,21833539,0
2000-08-10,5.2231,5.2609,5.0253,5.1431,17288726,0
2000-08-11,5.0379,5.1178,4.9663,5.101,20650291,0
2000-08-14,4.9285,5.2104,4.9285,5.0715,32542646,0
2000-08-15,5.0589,5.6313,5.0505,5.4588,33029251,0
2000-08-16,5.5177,6.4184,5.5051,6.0522,85745088,0
2000-08-17,5.9848,6.7214,5.9806,6.6372,69870557,0
2000-08-18,6.8013,7.2012,5.6692,5.787,85586371,0
2000-08-21,5.9386,6.0648,5.8165,5.9091,32574960,0
2000-08-22,5.9722,6.1953,5.9428,5.9722,30249331,0
2000-08-23,5.9848,6.2163,5.787,6.0859,24967008,0
2000-08-24,6.2163,6.5488,6.1911,6.4604,44521488,0
2000-08-25,6.5657,6.6751,6.3931,6.5446,19152461,0
2000-08-28,6.5236,6.6709,6.4184,6.6204,18758995,0
2000-08-29,6.5488,6.6288,6.3931,6.4352,12387514,0
2000-08-30,6.3721,6.5404,6.2626,6.4268,17523475,0
2000-08-31,6.4436,6.6162,6.4352,6.5236,16748899,0
2000-09-01,6.6288,6.7088,6.4731,6.6162,17323891,0
2000-09-05,6.6035,7.2517,6.5909,7.1044,75504528,0
2000-09-06,7.1296,7.1886,6.8182,6.9066,53966563,0
2000-09-07,6.9444,7.0791,6.6835,7.0118,23120381,0
2000-09-08,6.9571,7.1044,6.814,6.9234,24713251,0
2000-09-11,6.8308,7.096,6.7466,6.814,13232419,0
2000-09-12,6.8098,6.8855,6.4983,6.5446,21684326,0
2000-09-13,6.4015,6.6961,6.3005,6.5741,18364579,0
2000-09-14,6.7845,7.3148,6.7845,7.2012,42269040,0
2000-09-15,7.1886,7.2054,6.9066,7.096,32482771,0
2000-09-18,7.0202,7.3569,6.8519,6.9529,31597949,0
2000-09-19,7.1254,7.298,6.6709,6.915,34642080,0
2000-09-20,6.9907,8.1608,6.9529,8.0556,130573555,0
2000-09-21,7.6726,7.7357,7.319,7.4916,70810502,0
2000-09-22,7.1886,7.6052,7.1675,7.5589,32834419,0
2000-09-25,7.5968,7.9251,7.4158,7.6136,28700179,0
2000-09-26,7.8072,7.9966,7.4242,7.4411,32046538,0
2000-09-27,7.479,7.4832,6.5993,6.6835,47638800,0
2000-09-28,6.7677,7.3653,6.7466,7.2727,39755232,0
2000-09-29,7.1465,7.298,7.0623,7.2306,20829917,0
2000-10-02,7.3653,7.3948,6.6835,7.037,28459728,0
2000-10-03,7.1423,7.2727,6.5109,6.5236,23645952,0
2000-10-04,6.4604,6.9529,6.2163,6.8013,24834902,0
2000-10-05,6.6877,7.0875,6.5741,6.7214,19340640,0
2000-10-06,6.7256,6.8013,5.8039,6.2542,47007734,0
2000-10-09,6.1953,6.6162,5.6355,6.4099,33725894,0
2000-10-10,6.3594,6.5446,5.9175,6.0943,26550374,0
2000-10-11,5.6524,5.9175,5.3662,5.5766,41997226,0
2000-10-12,5.7492,5.9848,5.3662,5.383,43438032,0
2000-10-13,5.3114,5.8923,5.303,5.8796,33438874,0
2000-10-16,5.7407,6.452,5.4966,6.2753,38115792,0
2000-10-17,6.4562,6.4983,5.4209,5.5513,47749997,0
2000-10-18,5.0968,5.9596,4.7769,5.6187,68100912,0
2000-10-19,5.9975,6.3384,5.6566,6.0185,51630480,0
2000-10-20,6.9823,6.9949,6.0227,6.1111,167648659,0
2000-10-23,6.0859,6.4436,5.8923,6.2668,41336698,0
2000-10-24,6.0185,6.0227,5.6818,5.6902,67113446,0
2000-10-25,5.8754,6.0396,5.4082,5.6902,62184672,0
2000-10-26,5.7323,5.846,5.1557,5.5219,48845808,0
2000-10-27,5.5682,5.8207,5.282,5.4082,33127142,0
2000-10-30,5.4419,5.5135,5.0589,5.181,34127914,0
2000-10-31,5.2525,5.5219,5.1305,5.4209,74891520,0
2000-11-01,5.383,5.9975,5.3746,5.686,71644003,0
2000-11-02,5.787,6.1027,5.7323,6.0438,45145901,0
2000-11-03,6.0438,6.1995,5.5934,5.7702,42997997,0
2000-11-06,5.7702,6.0143,5.6566,5.7239,30255034,0
2000-11-07,5.7071,5.9975,5.4882,5.968,28976746,0
2000-11-08,5.9091,6.0943,5.3493,5.4335,37838275,0
2000-11-09,5.2483,5.3283,4.8653,5.1263,40848192,0
2000-11-10,5.0547,5.3409,4.8401,4.8485,31780426,0
2000-11-13,4.7348,4.7896,4.4697,4.5118,55769472,0
2000-11-14,4.7348,5.0253,4.5328,5.021,38409466,0
2000-11-15,4.9369,5.1641,4.7559,4.8232,23191661,0
2000-11-16,4.7264,4.9916,4.5118,4.5118,30935520,0
2000-11-17,4.5328,4.6296,4.2677,4.5707,39980477,0
2000-11-20,3.8763,3.9141,3.5522,3.6279,100567526,0
2000-11-21,3.7374,3.7879,3.2365,3.3207,59246986,0
2000-11-22,3.3165,3.7079,3.0808,3.4596,72795888,0
2000-11-24,3.67,3.9184,3.5648,3.8847,32624381,0
2000-11-27,4.0194,4.0909,3.8805,4.0194,45450029,0
2000-11-28,3.9352,3.9899,3.75,3.7921,41848963,0
2000-11-29,3.7879,3.9478,3.5943,3.9099,44215459,0
2000-11-30,3.7626,3.83,3.2576,3.6111,39446352,0
2000-12-01,3.6742,3.952,3.5648,3.6574,58784141,0
2000-12-04,3.5985,3.5985,3.2365,3.4007,42433459,0
2000-12-05,3.5606,4.1709,3.2912,4.1582,71166902,0
2000-12-06,4.0152,4.1582,3.7079,3.8215,43243200,0
2000-12-07,3.6995,3.8258,3.4722,3.6827,35408102,0
2000-12-08,3.952,4.2003,3.8931,4.0657,52175059,0
2000-12-11,4.0657,4.5791,3.9478,4.5791,38116742,0
2000-12-12,4.4655,4.7222,4.1835,4.3056,30145738,0
2000-12-13,4.4529,4.4697,4.112,4.1288,26624506,0
2000-12-14,4.1246,4.234,3.83,3.8931,24401520,0
2000-12-15,3.8636,4.3308,3.6827,3.9983,47148394,0
2000-12-18,3.9857,4.1498,3.8931,4.032,26853552,0
2000-12-19,3.9689,3.9731,3.3923,3.4007,47070461,0
2000-12-20,3.2155,3.367,2.8157,2.9419,57451680,0
2000-12-21,2.9293,3.4638,2.8451,2.9924,52230182,0
2000-12-22,3.1566,3.7037,3.1566,3.6827,39457757,0
2000-12-26,3.7879,3.9268,3.5311,3.6532,27706061,0
2000-12-27,3.7079,3.8047,3.4259,3.7079,23130835,0
2000-12-28,3.7079,4.1035,3.6995,3.9815,31775674,0
2000-12-29,3.9815,4.0236,3.4343,3.4722,34725715,0
2001-01-02,3.548,3.6027,3.0261,3.1776,43409520,0
2001-01-03,3.1061,4.1582,3.1061,4.1414,65559542,0
2001-01-04,3.9184,4.1456,3.6532,3.7247,52277702,0
2001-01-05,3.7753,3.7879,3.2071,3.2155,58462906,0
2001-01-08,3.2618,3.2912,2.9924,3.2239,76346582,0
2001-01-09,3.3544,3.6827,3.2912,3.5143,46199894,0
2001-01-10,3.4007,4.1582,3.3502,4.1372,65675491,0
2001-01-11,3.8847,4.4529,3.7879,4.3056,72264614,0
2001-01-12,4.436,4.4613,4.0951,4.2172,51625728,0
2001-01-16,4.2003,4.6801,4.1961,4.6128,48201437,0
2001-01-17,4.8401,5.0126,4.4949,4.5497,85644346,0
2001-01-18,4.697,4.9874,4.4865,4.9327,90696672,0
2001-01-19,5.7323,5.7702,5.0589,5.2778,157256986,0
2001-01-22,5.3367,5.5934,5.1431,5.202,60529075,0
2001-01-23,5.181,5.5513,5.1305,5.5135,61220966,0
2001-01-24,5.4966,5.8039,5.4924,5.7239,63011520,0
2001-01-25,5.7744,5.8039,5.2231,5.2441,46893686,0
2001-01-26,5.0715,5.3746,5.0042,5.2483,46221754,0
2001-01-29,5.3493,5.5598,5.2609,5.5051,42837379,0
2001-01-30,5.5766,5.6019,5.3998,5.5976,33976800,0
2001-01-31,5.564,5.6313,5.1726,5.1978,38298269,0
2001-02-01,5.1894,5.2609,4.9874,5.0758,36830851,0
2001-02-02,5.1473,5.1557,4.7811,4.8653,37358323,0
2001-02-05,4.8022,5,4.5118,4.9158,40093574,0
2001-02-06,4.8022,4.9453,4.697,4.9327,33543418,0
2001-02-07,4.8401,4.8822,4.6801,4.8611,28918771,0
2001-02-08,4.9285,5.1431,4.8569,4.9621,29279923,0
2001-02-09,4.8906,4.9621,4.4949,4.6886,30988742,0
2001-02-12,4.6886,5.0968,4.6801,4.9663,28412208,0
2001-02-13,5.101,5.3283,4.9874,4.9916,46231258,0
2001-02-14,5.0379,5.3662,5.021,5.282,51574406,0
2001-02-15,5.3451,5.585,5.2862,5.3114,40149648,0
2001-02-16,4.9705,5.282,4.9705,5.1305,35003232,0
2001-02-20,5.1557,5.1768,4.6549,4.6886,37556957,0
2001-02-21,4.5412,4.9074,4.5412,4.8106,42405898,0
2001-02-22,4.8569,4.9453,4.3939,4.6886,52799472,0
2001-02-23,4.5791,4.697,4.2424,4.6759,55919635,0
2001-02-26,4.697,4.7938,4.3813,4.7769,38525414,0
2001-02-27,4.8148,4.8653,4.4024,4.436,39287635,0
2001-02-28,4.4276,4.6507,3.8805,4.0362,56363472,0
2001-03-01,3.9604,4.1835,3.5774,3.9478,77763629,0
2001-03-02,3.8384,4.234,3.6995,3.9689,52702531,0
2001-03-05,4.1204,4.1709,3.9352,3.9983,26233891,0
2001-03-06,4.1961,4.5118,4.1961,4.2424,46204646,0
2001-03-07,4.3897,4.718,4.1035,4.4697,100613146,0
2001-03-08,4.3897,4.4192,4.0488,4.1204,49236422,0
2001-03-09,3.8131,3.8131,3.5396,3.5774,68175043,0
2001-03-12,3.5269,3.5774,3.2828,3.3207,73991491,0
2001-03-13,3.5143,3.6279,3.3081,3.6237,52155101,0
2001-03-14,3.3291,3.67,3.3291,3.5943,40999306,0
2001-03-15,3.7668,3.8384,3.5774,3.6448,49945421,0
2001-03-16,3.569,3.7163,3.3291,3.4175,44938714,0
2001-03-19,3.4428,3.9268,3.3628,3.9015,46125763,0
2001-03-20,3.9099,4.0909,3.7079,3.7163,58471459,0
2001-03-21,3.7753,3.9184,3.3838,3.3838,62543923,0
2001-03-22,3.4133,3.8931,3.3418,3.8552,47907763,0
2001-03-23,3.9857,4.1035,3.7795,3.9141,45159206,0
2001-03-26,3.9857,4.3056,3.9394,4.0446,51569654,0
2001-03-27,4.0404,4.2593,3.9184,4.2088,34138368,0
2001-03-28,4.0572,4.1582,3.7584,3.8089,39576557,0
2001-03-29,3.7079,3.8805,3.548,3.5943,41648429,0
2001-03-30,3.6448,4.0236,3.6364,3.8089,44738179,0
2001-04-02,3.8131,3.9731,3.67,3.7163,42099869,0
2001-04-03,3.6574,3.7079,3.1776,3.2281,75586262,0
2001-04-04,3.2281,3.3838,3.0808,3.1944,72927043,0
2001-04-05,3.5943,3.7079,3.5311,3.6658,64822982,0
2001-04-06,3.5859,3.8215,3.4343,3.7374,54869443,0
2001-04-09,3.9815,4.0446,3.8636,3.9941,38898922,0
2001-04-10,4.1498,4.3308,4.1035,4.154,65894083,0
2001-04-11,4.314,4.3434,3.9773,4.1204,45948989,0
2001-04-12,4.0951,4.3939,4.0951,4.3813,48835354,0
2001-04-16,4.2003,4.5412,4.1919,4.3013,40125888,0
2001-04-17,4.2298,4.5665,4.2045,4.5328,45741802,0
2001-04-18,4.7348,5.0884,4.6128,4.8148,71492890,0
2001-04-19,4.9663,5.2609,4.8401,5.2609,75399984,0
2001-04-20,5.4714,5.9217,5.2315,5.3283,167934730,0
2001-04-23,5.2441,5.2441,4.9158,4.9411,65713507,0
2001-04-24,4.8401,5.1347,4.6801,4.6886,62466941,0
2001-04-25,4.7306,5.1347,4.6296,5.0926,83389046,0
2001-04-26,5.1852,5.2104,4.6801,4.8401,55835050,0
2001-04-27,5,5.0379,4.7769,4.9327,35908963,0
2001-04-30,5.0758,5.484,5.0379,5.3114,89849866,0
2001-05-01,5.3241,5.7197,5.3241,5.7155,105103786,0
2001-05-02,5.7955,5.8123,5.4966,5.6524,63795600,0
2001-05-03,5.4082,5.5008,5.3114,5.4209,39783744,0
2001-05-04,5.1852,5.5429,5.1641,5.5093,33260198,0
2001-05-07,5.4882,5.5008,5.2273,5.2988,26184470,0
2001-05-08,5.4714,5.6271,5.0758,5.5303,61722778,0
2001-05-09,5.3577,5.6608,5.3241,5.5934,49169894,0
2001-05-10,5.7912,5.867,5.686,5.7155,82795997,0
2001-05-11,5.7029,5.7029,5.4714,5.6019,44884541,0
2001-05-14,5.6061,5.8754,5.5093,5.8081,51697008,0
2001-05-15,5.8375,6.0101,5.7071,5.9007,76713437,0
2001-05-16,5.8039,6.17,5.8039,6.0859,64260346,0
2001-05-17,6.1111,6.6035,6.0901,6.5825,127851610,0
2001-05-18,6.4941,6.6372,6.3973,6.5909,58829760,0
2001-05-21,6.6582,6.7424,6.4731,6.7382,72969811,0
2001-05-22,6.7298,6.9949,6.633,6.7635,70766784,0
2001-05-23,6.6582,6.7635,6.3131,6.4057,67209437,0
2001-05-24,6.3973,6.7088,6.2668,6.654,39620275,0
2001-05-25,6.6582,6.734,6.4141,6.5446,27142474,0
2001-05-29,6.4983,6.5278,6.2584,6.2879,36669283,0
2001-05-30,6.1616,6.5741,6.1616,6.3005,79139808,0
2001-05-31,6.3089,6.4689,6.1827,6.3678,46456502,0
2001-06-01,6.4394,6.5109,6.2458,6.4436,36471600,0
2001-06-04,6.3173,6.6751,6.2626,6.5909,52660714,0
2001-06-05,6.6288,6.8855,6.612,6.814,45728496,0
2001-06-06,6.814,6.9823,6.7845,6.7929,43858109,0
2001-06-07,6.7424,6.8729,6.6582,6.8392,35823427,0
2001-06-08,6.8519,6.8561,6.6498,6.6877,24150614,0
2001-06-11,6.7045,6.8603,6.5657,6.6077,39570854,0
2001-06-12,6.5067,6.7845,6.3636,6.6835,44221162,0
2001-06-13,6.7508,6.8308,6.4941,6.5067,38607149,0
2001-06-14,6.4141,6.8224,6.4141,6.7424,61544102,0
2001-06-15,6.6582,6.8813,6.4983,6.8519,82304640,0
2001-06-18,6.7929,6.8981,6.5825,6.6246,52004938,0
2001-06-19,6.7887,6.9655,6.553,6.6456,64838189,0
2001-06-20,6.5236,7.319,6.5236,7.3148,98756064,0
2001-06-21,7.2769,7.3822,7.1843,7.3569,84170275,0
2001-06-22,7.298,7.4158,7.1044,7.1338,49360925,0
2001-06-25,7.2222,7.5,7.2054,7.4747,58660589,0
2001-06-26,7.3485,7.4453,7.1296,7.1928,52792819,0
2001-06-27,7.2685,7.3359,7.1549,7.218,47880202,0
2001-06-28,7.319,7.4116,7.2685,7.3611,41827104,0
2001-06-29,7.399,7.4074,7.1044,7.2054,51874733,0
2001-07-02,7.2222,7.3864,7.117,7.1759,35259840,0
2001-07-03,7.197,7.3653,7.1549,7.2769,17244058,0
2001-07-05,7.1759,7.2475,6.9949,7.0034,34978522,0
2001-07-06,6.9529,7.117,6.8392,6.8645,36352800,0
2001-07-09,6.9192,6.9655,6.5362,6.7845,53474256,0
2001-07-10,6.8392,6.8392,6.271,6.3384,67548730,0
2001-07-11,6.229,6.4057,6.229,6.33,55461542,0
2001-07-12,6.6961,7.0581,6.6456,7.0412,66785558,0
2001-07-13,6.9949,7.2348,6.8939,7.0497,45370195,0
2001-07-16,7.0286,7.1843,6.8981,6.9276,34033824,0
2001-07-17,6.8476,7.117,6.8056,7.1044,43313530,0
2001-07-18,7.0412,7.1843,6.9907,7.0034,48160570,0
2001-07-19,7.0665,7.1086,6.6961,6.7761,84662582,0
2001-07-20,7.0034,7.1549,6.9823,7.0286,79495258,0
2001-07-23,7.0412,7.0412,6.7845,6.835,46368115,0
2001-07-24,6.6035,6.6793,6.2879,6.4941,106056086,0
2001-07-25,6.4099,6.5909,6.3089,6.4815,59689872,0
2001-07-26,6.4815,6.9192,6.4141,6.8224,76544266,0
2001-07-27,6.7635,6.7845,6.5909,6.6919,34637328,0
2001-07-30,6.7172,6.7298,6.3384,6.4226,35742643,0
2001-07-31,6.4352,6.6835,6.3384,6.5825,49816166,0
2001-08-01,6.6372,6.7172,6.4478,6.4815,52615094,0
2001-08-02,6.5152,6.5825,6.271,6.3973,67004150,0
2001-08-03,6.4057,6.8392,6.3342,6.7635,89512474,0
2001-08-06,6.6835,6.7214,6.5909,6.6835,38239344,0
2001-08-07,6.6414,6.8013,6.5657,6.7635,35046000,0
2001-08-08,6.7172,6.9529,6.4857,6.5657,61019482,0
2001-08-09,6.5278,6.7045,6.4394,6.612,36793786,0
2001-08-10,6.5951,6.5993,6.3131,6.431,54686966,0
2001-08-13,6.4099,6.5152,6.3131,6.3931,47233930,0
2001-08-14,6.452,6.6035,6.3973,6.4604,45416765,0
2001-08-15,6.4731,6.5152,6.271,6.3131,62406115,0
2001-08-16,6.1785,6.4184,5.9722,6.4184,96724109,0
2001-08-17,6.2626,6.3047,6.0943,6.2079,69588288,0
2001-08-20,6.1658,6.4099,6.1658,6.3636,56265581,0
2001-08-21,6.351,6.5236,6.0606,6.0943,64120637,0
2001-08-22,6.1785,6.1785,5.6019,5.9891,168451747,0
2001-08-23,6.1111,6.1237,5.7113,5.7955,89471606,0
2001-08-24,5.8628,6.3089,5.7449,6.2121,75235565,0
2001-08-27,6.1237,6.1364,5.8754,5.9343,72321638,0
2001-08-28,5.9091,6.0354,5.6734,5.6776,63783245,0
2001-08-29,5.7281,5.7492,5.5219,5.6692,56884291,0
2001-08-30,5.6187,5.8923,5.5556,5.846,73052496,0
2001-08-31,5.8081,5.9975,5.7702,5.9175,44932061,0
2001-09-04,5.8754,5.968,5.7239,5.7323,51740726,0
2001-09-05,5.7029,5.9301,5.6608,5.7492,81470189,0
2001-09-06,5.6987,5.8923,5.6313,5.7997,64398154,0
2001-09-07,5.5387,5.7323,5.3788,5.5724,95320368,0
2001-09-10,5.5261,5.7618,5.4082,5.7407,65742970,0
2001-09-17,5.3367,5.484,5.1768,5.1978,120498365,0
2001-09-18,5.3072,5.484,5.2231,5.2609,89028720,0
2001-09-19,5.2146,5.2189,4.7264,5.0884,138114979,0
2001-09-20,4.8906,4.9453,4.6717,4.7348,99299693,0
2001-09-21,4.3981,4.7391,4.3687,4.6086,131197968,0
2001-09-24,4.6296,4.9537,4.6296,4.9242,85010429,0
2001-09-25,4.9032,5.0884,4.8316,4.9327,71773258,0
2001-09-26,5.0084,5.021,4.617,4.6338,60224947,0
2001-09-27,4.5286,4.798,4.2593,4.7475,109763597,0
2001-09-28,4.8022,4.9158,4.5749,4.8148,96120605,0
2001-10-01,4.6591,5.0379,4.6296,4.9411,97526246,0
2001-10-02,4.9579,5.1178,4.9032,5,88837690,0
2001-10-03,4.8569,5.3662,4.8022,5.2567,130239965,0
2001-10-04,5.3409,5.6902,5.2778,5.5303,101891434,0
2001-10-05,5.4545,5.6776,5.3914,5.6187,77392973,0
2001-10-08,5.5135,5.8375,5.4714,5.8333,70083446,0
2001-10-09,5.8039,5.8081,5.6692,5.7239,46713110,0
2001-10-10,5.6524,6.0059,5.6145,5.9848,64368691,0
2001-10-11,6.0185,6.4057,5.9891,6.2542,123177542,0
2001-10-12,6.1953,6.229,5.9428,6.1995,58305139,0
2001-10-15,6.149,6.5867,6.0396,6.4773,97630790,0
2001-10-16,6.532,6.6793,6.3805,6.4815,97012080,0
2001-10-17,6.5025,6.5109,6.0017,6.0101,102867494,0
2001-10-18,6.0311,6.2795,6.0185,6.2163,79883021,0
2001-10-19,5.7449,5.7618,5.4293,5.4672,213722150,0
2001-10-22,5.4209,5.665,5.4209,5.585,94637030,0
2001-10-23,5.6187,5.9049,5.6061,5.846,116815565,0
2001-10-24,5.7997,6.0185,5.6734,6.0143,83675117,0
2001-10-25,5.8502,6.2416,5.766,6.2247,94222656,0
2001-10-26,6.0985,6.2037,5.9512,5.9975,65457850,0
2001-10-29,6.0143,6.1406,5.3914,5.5261,186105427,0
2001-10-30,5.484,5.7323,5.2652,5.6229,176097715,0
2001-10-31,5.6987,5.7744,5.4545,5.5219,100035302,0
2001-11-01,5.5513,5.665,5.4125,5.6019,96610061,0
2001-11-02,5.5766,5.6776,5.3914,5.4419,69677626,0
2001-11-05,5.4966,5.7492,5.4882,5.665,60228749,0
2001-11-06,5.6145,5.9007,5.564,5.8586,64073117,0
2001-11-07,5.7997,6.1322,5.787,5.9554,84151267,0
2001-11-08,6.0143,6.1785,5.8123,5.8249,63565603,0
2001-11-09,5.8291,6.0522,5.7365,5.9933,43654723,0
2001-11-12,5.9722,6.1448,5.867,6.0648,47619792,0
2001-11-13,6.17,6.3089,6.0901,6.2963,63372672,0
2001-11-14,6.3636,6.5741,6.3384,6.5404,86866560,0
2001-11-15,6.431,6.4815,6.2626,6.3215,67335840,0
2001-11-16,6.3005,6.4773,6.2626,6.3131,44195501,0
2001-11-19,6.351,6.5741,6.3384,6.5362,65672640,0
2001-11-20,6.4815,6.5741,6.2205,6.2205,52866000,0
2001-11-21,6.2037,6.4015,6.1322,6.4015,46030723,0
2001-11-23,6.3384,6.4773,6.3258,6.4773,14496451,0
2001-11-26,6.5614,6.8687,6.5614,6.8561,107686973,0
2001-11-27,6.7719,6.9192,6.5741,6.8182,85966531,0
2001-11-28,6.7635,7.1086,6.7424,6.8476,105357542,0
2001-11-29,6.8308,7.0244,6.8224,6.9697,60628867,0
2001-11-30,6.936,7.2054,6.9234,7.1633,79623562,0
2001-12-03,7.0918,7.1128,6.9739,7.0581,45713290,0
2001-12-04,7.0328,7.3653,7.0034,7.3653,71651606,0
2001-12-05,7.3611,7.6515,7.1549,7.2601,148671072,0
2001-12-06,7.2517,7.4032,7.2138,7.3822,70192742,0
2001-12-07,7.298,7.3443,7.0412,7.1507,60774278,0
2001-12-10,7.0581,7.2811,7.0034,7.0497,50299920,0
2001-12-11,7.096,7.4916,7.096,7.3737,78943075,0
2001-12-12,7.3064,7.3653,7.096,7.3148,66302755,0
2001-12-13,7.117,7.1843,6.9444,6.9613,55989014,0
2001-12-14,6.9865,7.1843,6.9655,7.0076,52401254,0
2001-12-17,6.9992,7.3359,6.9234,7.2896,57512506,0
2001-12-18,7.2685,7.3653,6.9739,7.0286,84092342,0
2001-12-19,6.9781,7.1843,6.8939,6.9655,72899482,0
2001-12-20,6.9529,7.0875,6.6835,6.6919,55635466,0
2001-12-21,6.7803,6.8855,6.7088,6.8392,59703178,0
2001-12-24,6.8476,6.9276,6.654,6.7172,18747590,0
2001-12-26,6.8308,7.0539,6.8308,6.9823,40902365,0
2001-12-27,6.9907,7.0791,6.8939,6.9655,28567123,0
2001-12-28,7.0244,7.1675,7.0244,7.1549,32922806,0
2001-12-31,7.1843,7.2054,6.9907,7.0412,34766582,0
2002-01-02,6.8813,6.9697,6.7761,6.9655,59122483,0
2002-01-03,6.9529,7.1843,6.9024,7.1549,50394960,0
2002-01-04,7.1633,7.3148,7.1044,7.2054,44531942,0
2002-01-07,7.218,7.2811,7.0076,7.0286,42132182,0
2002-01-08,7.0497,7.1086,6.8771,7.1086,52871702,0
2002-01-09,7.1759,7.2559,7.0076,7.0412,51664694,0
2002-01-10,6.9949,7.0707,6.915,6.9444,44653594,0
2002-01-11,6.9529,7.0244,6.6835,6.7214,64879056,0
2002-01-14,6.6793,6.7298,6.5699,6.6456,49657450,0
2002-01-15,6.7298,6.8561,6.6961,6.7382,70104355,0
2002-01-16,6.4352,6.6035,6.2963,6.3047,129415018,0
2002-01-17,6.5236,6.5909,6.4057,6.4815,84184531,0
2002-01-18,6.3215,6.4352,6.2963,6.33,49579517,0
2002-01-22,6.431,6.4983,6.229,6.2584,58975171,0
2002-01-23,6.271,6.3089,6.0774,6.2205,77981270,0
2002-01-24,6.2753,6.431,6.2626,6.3005,56619130,0
2002-01-25,6.2879,6.4141,6.271,6.3805,25928813,0
2002-01-28,6.4436,6.452,6.1953,6.2837,36518170,0
2002-01-29,6.2921,6.3636,6.1195,6.2416,51164784,0
2002-01-30,6.2795,6.2795,5.7997,6.0732,98352144,0
2002-01-31,6.1153,6.2668,5.9764,6.2121,58141670,0
2002-02-01,6.2163,6.2795,6.0564,6.1111,30563914,0
2002-02-04,6.0816,6.0859,5.8039,5.846,51831014,0
2002-02-05,5.846,5.9512,5.6818,5.7323,61353072,0
2002-02-06,5.8039,5.8628,5.6019,5.8081,49052045,0
2002-02-07,5.7997,5.888,5.665,5.7828,45314122,0
2002-02-08,5.7912,6.1742,5.7618,6.1658,58404931,0
2002-02-11,6.1237,6.1995,6.0101,6.0269,40972694,0
2002-02-12,5.9975,6.1785,5.9175,6.1111,42457219,0
2002-02-13,6.1153,6.2584,6.1153,6.1658,31436381,0
2002-02-14,6.1827,6.3931,6.1785,6.3131,57087677,0
2002-02-15,6.2879,6.3173,6.1027,6.1995,48534077,0
2002-02-19,6.1532,6.1532,5.5892,5.6187,88173360,0
2002-02-20,5.6944,5.7786,5.5135,5.7239,72246557,0
2002-02-21,5.6902,5.9301,5.6271,5.6776,71349379,0
2002-02-22,5.6734,5.6776,5.4545,5.4924,72086890,0
2002-02-25,5.5261,5.7197,5.4419,5.6987,56391984,0
2002-02-26,5.6987,5.7197,5.5008,5.6019,57188419,0
2002-02-27,5.5387,5.5387,5.1389,5.1684,123790550,0
2002-02-28,5.3662,5.5513,5.3535,5.4798,125634326,0
2002-03-01,5.5093,5.8165,5.4966,5.7702,62801482,0
2002-03-04,5.9133,6.2668,5.9133,6.2584,81227837,0
2002-03-05,6.2121,6.25,6.0774,6.1785,68909702,0
2002-03-06,6.1069,6.1953,6.0185,6.1616,44832269,0
2002-03-07,6.2205,6.2584,6.0522,6.0606,41724461,0
2002-03-08,6.2079,6.3721,6.1153,6.3594,63415440,0
2002-03-11,6.2079,6.4057,6.1658,6.3594,47574173,0
2002-03-12,6.2205,6.25,6.0816,6.1742,49077706,0
2002-03-13,6.0774,6.1237,5.9301,5.9764,51931757,0
2002-03-14,6.0017,6.0101,5.8965,5.9638,48717504,0
2002-03-15,5.9891,6.0859,5.9007,6.0732,44272483,0
2002-03-18,6.1111,6.1448,5.9638,6.0859,61252330,0
2002-03-19,6.1069,6.1532,6.0438,6.1069,29647728,0
2002-03-20,6.048,6.1237,5.9049,5.9301,46650384,0
2002-03-21,5.9428,6.2037,5.8418,6.1616,55766621,0
2002-03-22,6.1532,6.2626,6.0396,6.229,53795491,0
2002-03-25,6.1785,6.2753,6.0227,6.0396,52070515,0
2002-03-26,6.0311,6.1448,5.9091,5.9975,54507341,0
2002-03-27,5.968,6.0269,5.9091,6.0143,29786486,0
2002-03-28,6.0354,6.0522,5.8838,5.9596,28339978,0
2002-04-01,5.8838,6.0059,5.8039,5.9428,54750643,0
2002-04-02,5.8628,5.8923,5.7492,5.7828,52178861,0
2002-04-03,5.8039,5.8039,5.564,5.6145,55832198,0
2002-04-04,5.5892,5.6524,5.4882,5.5598,50825491,0
2002-04-05,5.564,5.6397,5.3998,5.5892,55787530,0
2002-04-08,5.484,5.8502,5.4419,5.8039,56499379,0
2002-04-09,5.8291,5.9175,5.5934,5.5976,53285126,0
2002-04-10,5.6229,5.7071,5.4882,5.665,44093808,0
2002-04-11,5.5682,5.5808,5.3283,5.3493,54508291,0
2002-04-12,5.4125,5.6944,5.404,5.6902,56368224,0
2002-04-15,5.7113,5.867,5.6524,5.8165,52493443,0
2002-04-16,5.867,5.9301,5.7576,5.9007,50195376,0
2002-04-17,5.9049,5.9091,5.6902,5.7786,38739254,0
2002-04-18,5.7449,5.7997,5.5513,5.5808,59136739,0
2002-04-19,5.6061,5.787,5.4461,5.7239,152620934,0
2002-04-22,5.6944,5.6944,5.5093,5.6481,78981091,0
2002-04-23,5.6313,5.7197,5.4966,5.5177,58375469,0
2002-04-24,5.5892,5.6229,5.3872,5.3956,54842832,0
2002-04-25,5.383,5.5513,5.3157,5.4503,64224230,0
2002-04-26,5.4756,5.5513,5.2231,5.2315,62863258,0
2002-04-29,5.2567,5.4209,5.2146,5.3493,69949440,0
2002-04-30,5.2736,5.6776,5.2736,5.5892,62510659,0
2002-05-01,5.564,5.7323,5.4461,5.6902,65381818,0
2002-05-02,5.686,5.7828,5.4966,5.4966,66738989,0
2002-05-03,5.4798,5.5135,5.362,5.3956,38580538,0
2002-05-06,5.3914,5.484,5.2988,5.3157,41853715,0
2002-05-07,5.3872,5.4293,5.181,5.2441,69137798,0
2002-05-08,5.4251,5.6987,5.4209,5.6818,62253101,0
2002-05-09,5.5892,5.6776,5.4714,5.6439,47711030,0
2002-05-10,5.6145,5.6271,5.3746,5.5766,58269974,0
2002-05-13,5.5219,5.7449,5.4924,5.7281,46179936,0
2002-05-14,5.7828,6.0227,5.766,5.9596,56274134,0
2002-05-15,5.9007,6.1448,5.846,6.0354,52013491,0
2002-05-16,5.9848,6.0227,5.8502,5.9133,44693510,0
2002-05-17,5.9554,6.0269,5.8418,5.9259,34871126,0
2002-05-20,5.8712,5.9301,5.7576,5.9133,34846416,0
2002-05-21,5.9343,5.9933,5.766,5.8039,44442605,0
2002-05-22,5.7702,5.8333,5.6524,5.8123,41978218,0
2002-05-23,5.8796,6.1785,5.8796,6.1742,71011987,0
2002-05-24,6.1448,6.1574,6.0143,6.0269,31269110,0
2002-05-28,6.0438,6.048,5.867,5.888,37037088,0
2002-05-29,5.8544,6.0732,5.8502,5.9806,45452880,0
2002-05-30,5.9343,6.0143,5.8502,5.9386,37467619,0
2002-05-31,6.0396,6.0901,5.8081,5.8081,49140432,0
2002-06-03,5.8375,5.9386,5.7702,5.8039,33750605,0
2002-06-04,5.7702,5.8923,5.7197,5.8039,53072237,0
2002-06-05,5.8123,5.8923,5.564,5.7912,84170275,0
2002-06-06,5.7702,5.8796,5.7071,5.7786,45457632,0
2002-06-07,5.6692,5.9891,5.665,5.9638,64985501,0
2002-06-10,5.9554,6.0774,5.9301,5.9638,36604656,0
2002-06-11,6.0017,6.1195,5.8544,5.867,50017651,0
2002-06-12,5.8544,6.1448,5.8418,6.1364,59451322,0
2002-06-13,6.1027,6.3047,6.0774,6.2121,59821978,0
2002-06-14,6.0648,6.2626,5.9554,6.2121,77457600,0
2002-06-17,6.2668,6.6961,6.2668,6.6414,94710211,0
2002-06-18,6.5993,6.7424,6.5362,6.5404,78160896,0
2002-06-19,6.5278,6.6288,6.4562,6.5067,60741965,0
2002-06-20,6.4983,6.5236,6.3258,6.3594,59446570,0
2002-06-21,6.3973,6.4057,6.2079,6.2879,53071286,0
2002-06-24,6.2584,6.7045,6.2374,6.5951,96126307,0
2002-06-25,6.654,6.7214,6.2879,6.351,76467283,0
2002-06-26,6.1322,6.5025,6.1237,6.3805,105927782,0
2002-06-27,6.4562,6.5067,6.2879,6.4646,63582710,0
2002-06-28,6.4604,6.5699,6.4099,6.4815,53691898,0
2002-07-01,6.4226,6.4983,6.1532,6.1616,53848714,0
2002-07-02,6.1532,6.2374,6.0059,6.069,60736262,0
2002-07-03,6.0564,6.2458,5.8333,6.2205,60504365,0
2002-07-05,6.2668,6.4099,6.2668,6.3721,24810192,0
2002-07-08,6.1027,6.3005,5.8965,5.9175,126204566,0
2002-07-09,5.9638,6.0859,5.9049,6.0059,81877910,0
2002-07-10,6.2963,6.3552,6.1658,6.1911,163936397,0
2002-07-11,6.1953,6.4562,6.0859,6.3552,132425885,0
2002-07-12,6.4268,6.5236,6.3636,6.4226,67653274,0
2002-07-15,6.3426,6.4394,6.1027,6.3973,99311098,0
2002-07-16,6.3426,6.4352,6.2458,6.3931,93055565,0
2002-07-17,6.4604,6.5741,6.4352,6.4815,84019162,0
2002-07-18,6.4689,6.5236,6.33,6.3636,116598874,0
2002-07-19,6.1237,6.3089,5.9596,5.9891,501891034,0
2002-07-22,6.1827,6.2247,5.8754,5.9007,214499578,0
2002-07-23,5.8712,6.0185,5.5892,5.5934,172892016,0
2002-07-24,5.4714,5.8796,5.3746,5.867,148574131,0
2002-07-25,5.7618,5.9049,5.5513,5.6145,101386771,0
2002-07-26,5.6103,5.8081,5.6103,5.7828,78383290,0
2002-07-29,5.8923,6.1322,5.888,6.0774,97575667,0
2002-07-30,6.0354,6.2374,6.0143,6.1322,81950141,0
2002-07-31,6.0816,6.0985,5.9007,6.0101,83907965,0
2002-08-01,5.9175,5.968,5.787,5.8123,69275606,0
2002-08-02,5.8039,5.8544,5.6355,5.7744,81953942,0
2002-08-05,5.7071,5.8291,5.5471,5.6145,69332630,0
2002-08-06,5.7071,5.8923,5.7071,5.8165,75379075,0
2002-08-07,5.8754,5.9091,5.6019,5.8418,80783050,0
2002-08-08,5.8039,6.0227,5.7492,6.0017,69976051,0
2002-08-09,5.9428,6.0943,5.846,6.0185,57616099,0
2002-08-12,5.9428,6.1111,5.8838,6.0985,50942390,0
2002-08-13,6.0732,6.2837,5.9007,5.9007,87636384,0
2002-08-14,5.8628,6.0606,5.7702,6.048,87261926,0
2002-08-15,6.0816,6.1869,5.9428,6.1785,76437821,0
2002-08-16,6.1111,6.271,6.0354,6.2037,62384256,0
2002-08-19,6.1953,6.5236,6.1827,6.5067,83352931,0
2002-08-20,6.3678,6.4773,6.2963,6.3594,93697085,0
2002-08-21,6.4015,6.4478,6.2458,6.3552,72148666,0
2002-08-22,6.3552,6.4604,6.2458,6.4604,44046288,0
2002-08-23,6.4057,6.4141,6.2205,6.33,45661968,0
2002-08-26,6.33,6.351,6.1574,6.2332,40701830,0
2002-08-27,6.2247,6.2374,6.0017,6.0185,42289949,0
2002-08-28,5.9848,6.0185,5.7997,5.8291,54892253,0
2002-08-29,5.7828,6.0269,5.7618,6.0059,59831482,0
2002-08-30,5.9512,6.0648,5.9428,5.947,32877187,0
2002-09-03,5.9049,5.9428,5.6987,5.7323,47005834,0
2002-09-04,5.7618,5.867,5.6397,5.8502,63522835,0
2002-09-05,5.7828,5.8375,5.7281,5.7534,47249136,0
2002-09-06,5.8375,5.9596,5.8291,5.9428,48495110,0
2002-09-09,5.8923,6.2374,5.8502,6.2079,87863530,0
2002-09-10,6.1953,6.3342,6.1827,6.2963,75961670,0
2002-09-11,6.3089,6.3636,6.1153,6.149,60291475,0
2002-09-12,6.1027,6.2121,6.069,6.0859,50405414,0
2002-09-13,6.0101,6.1532,6.0017,6.1027,30623789,0
2002-09-17,6.1827,6.2163,6.0101,6.0185,36120902,0
2002-09-18,5.9848,6.1532,5.9764,6.1195,44888342,0
2002-09-19,6.048,6.1279,6.0101,6.0101,42092266,0
2002-09-20,6.0438,6.0606,5.9512,5.9933,61966080,0
2002-09-23,5.9512,5.9848,5.8081,5.8923,66662957,0
2002-09-24,5.8628,6.0059,5.8418,5.8712,62627558,0
2002-09-25,5.9175,5.9975,5.8418,5.9596,60677338,0
2002-09-26,5.9722,6.0522,5.8628,5.9638,48282221,0
2002-09-27,5.9343,6.1364,5.8838,6.0522,51988781,0
2002-09-30,5.8838,5.8838,5.5177,5.5598,162812074,0
2002-10-01,5.5892,5.6524,5.4461,5.6313,95832634,0
2002-10-02,5.564,5.7576,5.5471,5.6061,77368262,0
2002-10-03,5.5766,5.6692,5.3872,5.4588,89387021,0
2002-10-04,5.4461,5.5219,5.3409,5.5093,111773693,0
2002-10-07,5.4419,5.4966,5.282,5.3283,72820598,0
2002-10-08,5.4293,5.6145,5.3283,5.5051,79037165,0
2002-10-09,5.4293,5.6145,5.3914,5.5808,81876960,0
2002-10-10,5.6313,5.6818,5.4756,5.6061,93120192,0
2002-10-11,5.6608,5.9217,5.6566,5.9217,90643450,0
2002-10-14,5.8418,6.0901,5.8418,6.0522,57099082,0
2002-10-15,6.2247,6.2921,6.0143,6.1069,123219360,0
2002-10-16,6.0564,6.1153,5.9217,6.0985,90690019,0
2002-10-17,6.17,6.271,6.0648,6.1195,109502237,0
2002-10-18,5.9133,6.3426,5.8628,6.3089,156944304,0
2002-10-21,6.3089,6.6667,6.2963,6.633,121845082,0
2002-10-22,6.5109,6.5657,6.4562,6.5404,89828957,0
2002-10-23,6.4689,6.6961,6.4562,6.6919,61306502,0
2002-10-24,6.7214,6.7803,6.5109,6.532,71733341,0
2002-10-25,6.5194,6.5404,6.4478,6.5236,47626445,0
2002-10-28,6.5783,6.6162,6.351,6.3763,55912032,0
2002-10-29,6.4057,6.5025,6.3384,6.4352,57272054,0
2002-10-30,6.4562,6.6162,6.3889,6.5783,61596374,0
2002-10-31,6.6288,6.7719,6.6204,6.654,73051546,0
2002-11-01,6.5867,6.8266,6.5194,6.8182,59879952,0
2002-11-04,6.8224,6.9907,6.8098,6.8308,68054342,0
2002-11-05,6.7929,6.9655,6.7929,6.9571,42171149,0
2002-11-06,6.9234,6.9823,6.8098,6.9444,49748688,0
2002-11-07,6.8308,6.8561,6.6162,6.6961,59979744,0
2002-11-08,6.6414,6.7761,6.6414,6.7172,39765686,0
2002-11-11,6.713,6.713,6.4983,6.5109,43050269,0
2002-11-12,6.5572,6.6877,6.5236,6.6077,35678016,0
2002-11-13,6.5657,6.6793,6.5236,6.6456,44013024,0
2002-11-14,6.7172,6.8645,6.7172,6.8561,42592176,0
2002-11-15,6.835,6.9529,6.734,6.9444,39853123,0
2002-11-18,6.9949,7.2517,6.9865,7.117,81804730,0
2002-11-19,7.0581,7.0918,6.8308,6.8561,81636509,0
2002-11-20,6.8645,7.1254,6.8434,7.0875,56163888,0
2002-11-21,7.1086,7.2811,7.0497,7.2769,85265136,0
2002-11-22,7.2012,7.4158,7.1843,7.3737,62572435,0
2002-11-25,7.3864,7.3948,7.1843,7.2601,56063146,0
2002-11-26,7.2306,7.2391,7.0833,7.1086,43024608,0
2002-11-27,7.2012,7.3653,7.2012,7.3274,44898797,0
2002-11-29,7.3653,7.3653,7.2517,7.2517,15007766,0
2002-12-02,7.3485,7.4537,7.3106,7.4453,61074605,0
2002-12-03,7.3737,7.3864,7.2222,7.2517,59136739,0
2002-12-04,7.1886,7.2391,7.0581,7.1843,56459462,0
2002-12-05,7.218,7.2222,7.1086,7.138,45253296,0
2002-12-06,6.9739,7.2222,6.9529,7.2138,82209600,0
2002-12-09,7.1717,7.2012,7.0749,7.1002,51380525,0
2002-12-10,7.1338,7.2559,7.096,7.1759,38586240,0
2002-12-11,7.1296,7.2391,7.0412,7.1128,43948397,0
2002-12-12,7.1675,7.2348,7.138,7.2306,45999360,0
2002-12-13,7.1717,7.2306,7.0707,7.096,54875146,0
2002-12-16,7.1465,7.3064,7.1086,7.2896,47341325,0
2002-12-17,7.2811,7.4242,7.2685,7.3737,51139123,0
2002-12-18,7.3316,7.3359,7.2391,7.298,37321258,0
2002-12-19,7.2896,7.3864,7.1633,7.2306,46670342,0
2002-12-20,7.2769,7.3569,7.2054,7.3485,46773936,0
2002-12-23,7.3316,7.42,7.319,7.3737,33129043,0
2002-12-24,7.3611,7.3737,7.2811,7.3359,13356922,0
2002-12-26,7.3274,7.4116,7.0875,7.117,52101878,0
2002-12-27,7.117,7.1423,6.9949,7.0539,31279565,0
2002-12-30,7.1044,7.1928,7.0581,7.1338,41138064,0
2002-12-31,7.1338,7.1843,7.0286,7.1338,30217018,0
2003-01-02,7.1759,7.319,7.1044,7.298,72765475,0
2003-01-03,7.3232,7.3653,7.2517,7.3569,48452342,0
2003-01-06,7.3443,7.7567,7.3274,7.681,125062186,0
2003-01-07,7.6726,7.7189,7.5589,7.6347,67424227,0
2003-01-08,7.5968,7.6726,7.4705,7.5589,71892058,0
2003-01-09,7.6221,7.803,7.6136,7.7357,68634086,0
2003-01-10,7.6599,7.7862,7.5968,7.7189,54213667,0
2003-01-13,7.7483,7.8704,7.7189,7.7862,54677462,0
2003-01-14,7.7483,7.8072,7.6389,7.8072,42680563,0
2003-01-15,7.7904,7.8241,7.6978,7.7357,46709309,0
2003-01-16,7.681,7.681,7.4411,7.5,86736355,0
2003-01-17,7.6347,7.8998,7.5758,7.8746,137075242,0
2003-01-21,7.8872,8.0429,7.7567,7.9714,108576547,0
2003-01-22,7.8241,7.9924,7.8241,7.9209,99402336,0
2003-01-23,7.9293,7.9882,7.8704,7.9672,59845738,0
2003-01-24,7.9588,7.9714,7.7988,7.9209,67779677,0
2003-01-27,7.7904,7.8914,7.7441,7.7567,68268182,0
2003-01-28,7.7862,7.8283,7.681,7.7273,74389709,0
2003-01-29,7.7062,7.8914,7.6389,7.883,72455645,0
2003-01-30,7.8914,7.9082,7.8072,7.8072,52286256,0
2003-01-31,7.7862,7.9461,7.7525,7.9082,61696166,0
2003-02-03,7.9209,8.2912,7.7652,7.7904,51694157,0
2003-02-04,7.7694,7.7736,7.6136,7.6894,50077526,0
2003-02-05,7.7483,7.8535,7.681,7.7399,51094454,0
2003-02-06,7.7273,7.7567,7.6431,7.6978,38572934,0
2003-02-07,7.7104,7.7483,7.5379,7.6136,41779584,0
2003-02-10,7.6052,7.7567,7.5673,7.7399,44233517,0
2003-02-11,7.7567,7.8325,7.6894,7.7231,34152624,0
2003-02-12,7.6894,7.8241,7.6894,7.7189,32125421,0
2003-02-13,7.7104,7.7441,7.5758,7.7104,48494160,0
2003-02-14,7.7273,7.8914,7.702,7.8914,48494160,0
2003-02-18,7.8914,8.0556,7.8872,8.0471,50544173,0
2003-02-19,7.9966,8.1103,7.9966,8.1019,54924566,0
2003-02-20,8.085,8.1313,8.0303,8.0808,34535635,0
2003-02-21,8.0724,8.2534,8.0345,8.2449,57495398,0
2003-02-24,8.2155,8.2576,8.1608,8.1818,40361587,0
2003-02-25,8.1229,8.186,8.0892,8.1692,45540317,0
2003-02-26,8.1187,8.1692,8.0598,8.0682,32324054,0
2003-02-27,8.1103,8.1566,8.0345,8.1481,47176906,0
2003-02-28,8.1439,8.2744,8.1397,8.2534,42513293,0
2003-03-03,8.2576,8.3586,8.1566,8.1608,46267373,0
2003-03-04,8.1481,8.2576,8.1313,8.2155,41106701,0
2003-03-05,8.1944,8.3207,8.186,8.2997,39106109,0
2003-03-06,8.2576,8.3123,8.2365,8.2955,29307485,0
2003-03-07,8.2113,8.4259,8.2113,8.4091,56906150,0
2003-03-10,8.3418,8.3965,8.3207,8.3586,38653718,0
2003-03-11,8.388,8.4091,8.2744,8.2997,34689600,0
2003-03-12,8.2786,8.3207,8.085,8.3207,55711498,0
2003-03-13,8.4007,8.7416,8.3502,8.7247,99898445,0
2003-03-14,8.7416,8.8594,8.6953,8.83,72034618,0
2003-03-17,8.7921,9.1751,8.7795,9.154,95185411,0
2003-03-18,9.154,9.2761,9.0657,9.2677,76496746,0
2003-03-19,9.2677,9.2845,9.1246,9.2466,69808781,0
2003-03-20,9.2214,9.4024,9.1667,9.3813,69426720,0
2003-03-21,9.4402,9.4697,9.2971,9.4487,70800998,0
2003-03-24,9.3266,9.3645,9.1625,9.213,72732211,0
2003-03-25,9.2172,9.4318,9.213,9.335,62550576,0
2003-03-26,9.3182,9.516,9.2887,9.4781,92031034,0
2003-03-27,9.4234,9.4992,9.3729,9.4487,78418454,0
2003-03-28,9.4318,9.4655,9.3434,9.3939,43805837,0
2003-03-31,9.213,9.2298,8.8763,8.9773,131734944,0
2003-04-01,9.0488,9.1414,8.9983,9.0614,76508150,0
2003-04-02,9.234,9.3645,9.2088,9.3434,68359421,0
2003-04-03,9.415,9.4781,9.3266,9.3813,63796617,0
2003-04-04,9.4192,9.4192,9.2719,9.3266,55003060,0
2003-04-07,9.566,9.621,9.3771,9.3813,64107835,0
2003-04-08,9.4024,9.4234,9.3224,9.3939,51686364,0
2003-04-09,9.3897,9.3939,9.0993,9.1498,89120738,0
2003-04-10,9.1919,9.3476,9.154,9.335,57420592,0
2003-04-11,9.3434,9.4066,9.2003,9.2887,43160553,0
2003-04-14,9.133,9.2424,9.1035,9.2298,72123138,0
2003-04-15,9.1835,9.2971,9.1709,9.2803,56474517,0
2003-04-16,9.3603,9.3939,9.2172,9.3056,56297096,0
2003-04-17,9.3056,9.516,9.2677,9.4907,70799459,0
2003-04-21,9.508,9.68,9.4697,9.55,56793319,0
2003-04-22,9.4318,9.4487,9.2887,9.3855,116304820,0
2003-04-23,9.844,9.975,9.735,9.924,171161851,0
2003-04-24,9.891,9.971,9.848,9.958,59318570,0
2003-04-25,9.785,9.895,9.769,9.836,74203592,0
2003-04-28,9.794,9.891,9.739,9.853,58377522,0
2003-04-29,9.84,9.853,9.672,9.756,53572195,0
2003-04-30,9.701,9.844,9.68,9.777,54678194,0
2003-05-01,9.718,9.806,9.697,9.756,49033094,0
2003-05-02,9.71,10.038,9.705,10.021,65989608,0
2003-05-05,9.987,10.059,9.891,9.891,50401081,0
2003-05-06,9.912,10.08,9.899,10.034,63596472,0
2003-05-07,9.975,10.008,9.891,9.92,42994005,0
2003-05-08,9.844,9.916,9.802,9.815,40467604,0
2003-05-09,9.874,9.983,9.79,9.962,40944391,0
2003-05-12,9.819,10.034,9.815,9.966,48805768,0
2003-05-13,9.949,10.303,9.933,10.257,107905280,0
2003-05-14,10.295,10.358,10.152,10.274,56303131,0
2003-05-15,10.274,10.412,10.185,10.32,69613502,0
2003-05-16,10.311,10.522,10.29,10.438,87933194,0
2003-05-19,10.358,10.396,10.152,10.164,60399574,0
2003-05-20,10.181,10.337,10.076,10.286,60320453,0
2003-05-21,10.253,10.307,10.139,10.215,51124734,0
2003-05-22,10.215,10.455,10.168,10.455,50151487,0
2003-05-23,10.446,10.522,10.391,10.463,52609325,0
2003-05-27,10.404,10.875,10.375,10.846,111405128,0
2003-05-28,10.732,10.888,10.627,10.648,83856881,0
2003-05-29,10.665,10.711,10.455,10.539,63765567,0
2003-05-30,10.543,10.749,10.509,10.694,45458136,0
2003-06-02,10.724,10.762,10.446,10.463,54288122,0
2003-06-03,10.417,10.476,10.282,10.421,63648611,0
2003-06-04,10.421,10.833,10.366,10.8,85841421,0
2003-06-05,10.732,10.737,10.526,10.636,63544656,0
2003-06-06,10.732,10.745,10.139,10.206,86829409,0
2003-06-09,10.215,10.349,10.122,10.206,63274591,0
2003-06-10,10.206,10.206,10.139,10.206,46446951,0
2003-06-11,10.231,10.463,10.152,10.438,79282102,0
2003-06-12,10.56,10.657,10.505,10.61,74094201,0
2003-06-13,10.602,10.644,10.417,10.446,46583780,0
2003-06-16,10.56,10.711,10.476,10.694,66250008,0
2003-06-17,10.711,10.854,10.652,10.711,61600328,0
2003-06-18,10.665,10.926,10.627,10.816,74884363,0
2003-06-19,10.816,10.922,10.711,10.724,48333314,0
2003-06-20,10.821,10.846,10.678,10.724,67695319,0
2003-06-23,10.724,10.762,10.623,10.762,52688028,0
2003-06-24,10.762,10.85,10.673,10.715,54607522,0
2003-06-25,10.72,10.808,10.598,10.606,51497205,0
2003-06-26,10.636,10.901,10.585,10.85,58980997,0
2003-06-27,10.892,10.964,10.753,10.77,53481831,0
2003-06-30,10.871,11.132,10.741,10.943,63511069,0
2003-07-01,10.943,11.242,10.8,11.216,81123017,0
2003-07-02,11.216,11.553,11.191,11.498,81982540,0
2003-07-03,11.393,11.675,11.393,11.574,57688425,0
2003-07-07,11.726,12.016,11.7,11.987,66867882,0
2003-07-08,12.003,12.092,11.822,11.974,66991805,0
2003-07-09,11.881,12.151,11.852,12.083,78191195,0
2003-07-10,11.852,11.953,11.755,11.793,72221666,0
2003-07-11,11.801,11.919,11.734,11.898,53024660,0
2003-07-14,12.029,12.13,11.965,11.991,54217640,0
2003-07-15,11.991,12.083,11.852,11.907,45267609,0
2003-07-16,11.949,11.953,11.7,11.864,43720130,0
2003-07-17,11.759,11.822,11.515,11.595,53706591,0
2003-07-18,11.658,11.679,11.49,11.587,50158681,0
2003-07-21,11.582,11.688,11.49,11.688,39219682,0
2003-07-22,11.721,11.776,11.545,11.7,46167400,0
2003-07-23,11.86,12.096,11.793,12.012,55273211,0
2003-07-24,12.155,12.399,12.117,12.176,92002712,0
2003-07-25,11.582,11.818,11.481,11.81,124210285,0
2003-07-28,11.856,11.864,11.612,11.671,59654127,0
2003-07-29,11.582,11.604,11.326,11.38,85745155,0
2003-07-30,11.364,11.46,11.271,11.38,61369466,0
2003-07-31,11.46,11.486,11.275,11.288,66164386,0
2003-08-01,11.267,11.343,11.048,11.077,73998762,0
2003-08-04,11.031,11.069,10.711,10.875,100918224,0
2003-08-05,10.838,10.972,10.753,10.753,72070847,0
2003-08-06,10.753,10.951,10.598,10.678,89667104,0
2003-08-07,10.682,10.854,10.64,10.673,62073494,0
2003-08-08,10.749,10.795,10.492,10.572,72233460,0
2003-08-11,10.551,10.732,10.522,10.715,55377442,0
2003-08-12,10.728,10.892,10.606,10.884,53599861,0
2003-08-13,10.913,10.926,10.648,10.657,56597118,0
2003-08-14,10.657,10.821,10.657,10.808,38949150,0
2003-08-15,10.795,10.909,10.741,10.846,22798034,0
2003-08-18,10.922,11.393,10.913,11.393,70414775,0
2003-08-19,11.355,11.717,11.338,11.599,90937627,0
2003-08-20,11.498,11.709,11.49,11.612,55700121,0
2003-08-21,11.7,11.881,11.633,11.848,69437298,0
2003-08-22,11.928,12.016,11.671,11.679,61746405,0
2003-08-25,11.662,11.738,11.612,11.734,39352243,0
2003-08-26,11.705,11.831,11.604,11.801,49057633,0
2003-08-27,11.789,11.831,11.612,11.734,34877475,0
2003-08-28,11.747,11.763,11.41,11.524,67173141,0
2003-08-29,11.553,11.751,11.439,11.658,43583405,0
2003-09-02,11.86,11.873,11.498,11.524,52804310,0
2003-09-03,11.616,11.65,11.031,11.048,75555132,0
2003-09-04,11.031,11.326,10.694,11.284,78667934,0
2003-09-05,11.132,11.372,11.048,11.124,43506185,0
2003-09-08,11.153,11.343,10.943,11.002,44753761,0
2003-09-09,10.913,10.985,10.636,10.703,61515885,0
2003-09-10,10.657,11.04,10.61,10.816,60548487,0
2003-09-11,10.943,11.048,10.838,10.88,36832695,0
2003-09-12,10.896,11.077,10.732,11.073,34923194,0
2003-09-15,11.191,11.402,11.153,11.338,49102340,0
2003-09-16,11.364,11.595,11.301,11.553,37813332,0
2003-09-17,11.528,11.688,11.427,11.566,32865193,0
2003-09-18,11.54,11.726,11.439,11.7,38446460,0
2003-09-19,11.763,11.995,11.524,11.553,42085195,0
2003-09-22,11.393,11.431,11.267,11.385,42634369,0
2003-09-23,11.385,11.688,11.385,11.65,39868239,0
2003-09-24,11.734,12.045,11.507,11.524,65537579,0
2003-09-25,11.532,11.94,11.473,11.671,50494742,0
2003-09-26,11.625,11.738,11.385,11.41,36384239,0
2003-09-29,11.566,11.738,11.439,11.709,31560703,0
2003-09-30,11.662,11.679,11.216,11.288,43697505,0
2003-10-01,11.267,11.524,11.04,11.511,65174450,0
2003-10-02,11.46,11.65,11.431,11.595,32501556,0
2003-10-03,11.801,12.226,11.755,12.071,61620458,0
2003-10-06,12.176,12.176,11.965,12.13,25315387,0
2003-10-07,11.999,12.146,11.89,12.079,35329309,0
2003-10-08,12.13,12.479,12.054,12.302,55255253,0
2003-10-09,12.609,12.963,12.542,12.677,66550567,0
2003-10-10,12.689,12.731,12.542,12.723,26870978,0
2003-10-13,12.327,12.466,12.054,12.416,71786867,0
2003-10-14,12.336,12.5,12.311,12.319,35747110,0
2003-10-15,12.466,12.471,12.083,12.121,37162897,0
2003-10-16,12.088,12.269,12.062,12.1,68981429,0
2003-10-17,11.448,11.591,11.301,11.545,161730956,0
2003-10-20,11.528,11.965,11.515,11.911,59028094,0
2003-10-21,11.852,11.987,11.785,11.873,43920631,0
2003-10-22,11.637,11.726,11.574,11.696,35476560,0
2003-10-23,11.553,11.646,11.317,11.423,46643199,0
2003-10-24,11.355,11.566,11.221,11.561,37218652,0
2003-10-27,11.755,11.814,11.62,11.755,32495706,0
2003-10-28,11.852,12.109,11.755,12.109,48359498,0
2003-10-29,12.045,12.18,11.864,12.037,44015010,0
2003-10-30,12.037,12.302,11.944,11.978,46719583,0
2003-10-31,12.012,12.096,11.763,11.768,28216140,0
2003-11-03,11.734,12.121,11.688,12.1,38731224,0
2003-11-04,12.041,12.327,11.995,12.155,32860061,0
2003-11-05,12.155,12.155,11.932,12.058,28636184,0
2003-11-06,12.024,12.071,11.679,11.768,35781420,0
2003-11-07,11.902,11.987,11.801,11.814,29930453,0
2003-11-10,11.848,11.89,11.481,11.515,27321662,0
2003-11-11,11.498,11.637,11.364,11.393,37058348,0
2003-11-12,11.427,11.679,11.385,11.679,38739088,0
2003-11-13,11.7,11.898,11.625,11.831,33248071,0
2003-11-14,11.763,11.831,11.418,11.444,37248200,0
2003-11-17,11.444,11.532,11.052,11.212,46340463,0
2003-11-18,11.33,11.364,10.753,10.766,55533621,0
2003-11-19,10.816,11.25,10.657,11.162,63399611,0
2003-11-20,10.981,11.199,10.88,10.951,45461053,0
2003-11-21,11.061,11.069,10.682,10.934,49318884,0
2003-11-24,11.031,11.528,10.972,11.477,51647416,0
2003-11-25,11.507,11.763,11.477,11.633,44923602,0
2003-11-26,11.604,11.822,11.49,11.7,31479220,0
2003-11-28,11.709,11.793,11.688,11.763,10338304,0
2003-12-01,11.848,12.016,11.763,11.974,39282859,0
2003-12-02,11.898,12.003,11.86,11.881,28539452,0
2003-12-03,11.869,11.936,11.599,11.625,31226319,0
2003-12-04,11.595,11.814,11.503,11.763,26846847,0
2003-12-05,11.696,11.919,11.604,11.763,28435906,0
2003-12-08,11.705,11.869,11.515,11.726,27789639,0
2003-12-09,11.705,11.86,11.524,11.545,32240557,0
2003-12-10,11.625,11.734,11.477,11.658,35677332,0
2003-12-11,11.646,12.117,11.595,12.079,42382057,0
2003-12-12,12.062,12.176,11.915,12.138,34021944,0
2003-12-15,12.327,12.416,11.995,12.054,41536766,0
2003-12-16,11.995,12.197,11.898,12.121,35161160,0
2003-12-17,12.062,12.13,11.944,12.054,23037786,0
2003-12-18,12.1,12.626,12.092,12.626,55178323,0
2003-12-19,12.647,12.942,12.542,12.912,58887644,0
2003-12-22,12.904,13.245,12.854,13.19,50930026,0
2003-12-23,13.237,13.506,13.077,13.413,42267315,0
2003-12-24,13.354,13.565,13.346,13.472,15197200,0
2003-12-26,13.481,13.636,13.287,13.342,15275043,0
2003-12-29,13.342,13.523,13.228,13.502,27391683,0
2003-12-30,13.396,13.565,13.363,13.527,19303361,0
2003-12-31,13.561,13.611,13.396,13.594,25583580,0
2004-01-02,13.544,13.678,13.173,13.258,43267388,0
2004-01-05,13.325,13.67,13.249,13.598,62676100,0
2004-01-06,13.628,13.813,13.54,13.712,40536950,0
2004-01-07,13.695,13.75,13.519,13.721,30745074,0
2004-01-08,13.758,13.893,13.519,13.561,38492122,0
2004-01-09,13.556,13.569,13.325,13.342,32803118,0
2004-01-12,13.354,13.502,13.211,13.489,30862097,0
2004-01-13,13.46,13.851,13.443,13.805,42584502,0
2004-01-14,13.75,13.973,13.742,13.88,30684372,0
2004-01-15,13.763,14.188,13.649,14.019,44629677,0
2004-01-16,14.12,14.154,13.893,14.087,33366619,0
2004-01-20,14.07,14.087,13.801,13.826,29020706,0
2004-01-21,13.796,13.813,13.519,13.548,52581203,0
2004-01-22,14.137,14.663,14.032,14.588,86467725,0
2004-01-23,14.571,14.63,14.36,14.592,39090532,0
2004-01-26,14.162,14.457,14.12,14.428,65890367,0
2004-01-27,14.411,14.516,14.205,14.205,32817445,0
2004-01-28,14.226,14.301,13.889,14.019,33952441,0
2004-01-29,14.07,14.2,13.704,14.12,42596439,0
2004-01-30,14.049,14.272,13.88,14.087,37099487,0
2004-02-02,14.036,14.137,13.788,13.809,29671844,0
2004-02-03,13.784,13.88,13.594,13.691,28358729,0
2004-02-04,13.657,14.015,13.594,13.779,33177970,0
2004-02-05,13.784,14.213,13.763,14.15,33235250,0
2004-02-06,14.12,14.276,14.015,14.259,23238202,0
2004-02-09,14.209,14.348,14.125,14.213,19882910,0
2004-02-10,14.205,14.285,14.066,14.179,16057958,0
2004-02-11,14.167,14.562,14.162,14.545,31524996,0
2004-02-12,14.478,14.722,14.453,14.562,27417828,0
2004-02-13,14.583,14.71,14.318,14.436,25785331,0
2004-02-17,14.512,14.625,14.47,14.562,18511587,0
2004-02-18,14.487,14.529,14.331,14.419,19522490,0
2004-02-19,14.558,14.731,14.377,14.402,22812128,0
2004-02-20,14.512,14.659,14.348,14.575,29791025,0
2004-02-23,14.571,14.604,14.175,14.255,32225759,0
2004-02-24,14.221,14.512,14.133,14.137,33652362,0
2004-02-25,14.226,14.242,13.931,14.141,32196886,0
2004-02-26,14.184,14.444,14.137,14.423,27616904,0
2004-02-27,14.352,14.495,14.301,14.457,24509262,0
2004-03-01,14.419,14.592,14.377,14.571,20410424,0
2004-03-02,14.524,14.625,14.289,14.301,20409484,0
2004-03-03,14.247,14.293,14.104,14.226,22445217,0
2004-03-04,14.205,14.348,14.167,14.285,15124323,0
2004-03-05,14.141,14.689,14.112,14.588,38604046,0
2004-03-08,14.533,15.16,14.491,14.693,68167511,0
2004-03-09,14.617,14.878,14.562,14.752,40797645,0
2004-03-10,14.71,14.739,14.398,14.407,42958265,0
2004-03-11,14.348,14.478,14.162,14.192,44099026,0
2004-03-12,14.226,14.554,14.209,14.545,29315758,0
2004-03-15,14.566,14.617,14.23,14.272,29832567,0
2004-03-16,14.369,14.415,14.15,14.293,30367200,0
2004-03-17,14.31,14.646,14.242,14.646,27779284,0
2004-03-18,14.545,14.604,14.419,14.592,24768959,0
2004-03-19,14.558,14.642,14.36,14.373,32798874,0
2004-03-22,14.268,14.31,13.695,13.897,48410187,0
2004-03-23,13.981,14.007,13.636,13.792,44017372,0
2004-03-24,13.796,14.019,13.699,13.939,38170768,0
2004-03-25,14.057,14.259,13.91,14.23,33883742,0
2004-03-26,14.171,14.259,14.057,14.057,25223421,0
2004-03-29,14.2,14.411,14.184,14.394,29946230,0
2004-03-30,14.335,14.705,14.289,14.701,29758568,0
2004-03-31,14.731,14.756,14.558,14.579,28710477,0
2004-04-01,14.533,15.202,14.533,15.202,63382732,0
2004-04-02,15.404,15.593,15.311,15.522,40023634,0
2004-04-05,15.505,15.657,15.429,15.598,19399413,0
2004-04-06,15.48,15.657,15.425,15.593,24368883,0
2004-04-07,15.598,15.732,15.48,15.551,29178900,0
2004-04-08,15.909,16.04,15.753,15.981,36501086,0
2004-04-12,15.989,16.107,15.854,16.035,25013297,0
2004-04-13,16.12,16.136,15.585,15.715,33205874,0
2004-04-14,15.61,15.951,15.53,15.795,27432887,0
2004-04-15,15.875,15.989,15.749,15.859,27611016,0
2004-04-16,15.939,15.939,15.661,15.753,28628058,0
2004-04-19,15.791,16.027,15.699,15.993,27742528,0
2004-04-20,16.044,16.178,15.56,15.564,35032547,0
2004-04-21,15.686,15.753,15.442,15.737,53122903,0
2004-04-22,16.288,17.5,15.997,17.382,124351372,0
2004-04-23,17.197,17.445,17.083,17.285,49154774,0
2004-04-26,16.852,17.353,16.814,17.168,46506208,0
2004-04-27,17.109,17.837,17.083,17.668,73332541,0
2004-04-28,17.609,17.816,17.454,17.529,45572630,0
2004-04-29,17.508,17.74,17.096,17.264,49814066,0
2004-04-30,17.222,17.382,16.789,16.843,49732845,0
2004-05-03,16.73,17.285,16.696,17.222,41881614,0
2004-05-04,17.201,17.538,17.096,17.412,44377973,0
2004-05-05,17.424,17.563,17.298,17.441,26919144,0
2004-05-06,17.277,17.391,16.843,17.037,41381357,0
2004-05-07,16.961,17.243,16.785,16.797,33348519,0
2004-05-10,16.498,16.688,16.17,16.317,63853446,0
2004-05-11,16.503,16.835,16.503,16.81,37776304,0
2004-05-12,16.751,17.02,16.317,16.999,48064142,0
2004-05-13,16.738,16.911,16.646,16.717,43936099,0
2004-05-14,16.721,16.843,16.423,16.616,39342369,0
2004-05-17,16.376,16.545,16.317,16.486,30282643,0
2004-05-18,16.662,16.751,16.578,16.641,24932067,0
2004-05-19,16.852,17.041,16.646,16.688,39829658,0
2004-05-20,16.717,16.932,16.662,16.848,33011436,0
2004-05-21,16.932,16.957,16.785,16.907,30262993,0
2004-05-24,16.97,17.462,16.949,17.277,50448553,0
2004-05-25,17.315,18.009,17.247,17.955,53960005,0
2004-05-26,17.887,18.253,17.866,18.194,45440377,0
2004-05-27,18.3,18.577,18.144,18.527,48182890,0
2004-05-28,18.556,18.897,18.413,18.687,41122055,0
2004-06-01,18.523,18.889,18.359,18.885,49381297,0
2004-06-02,18.918,18.981,18.674,18.708,39169097,0
2004-06-03,18.59,18.708,18.409,18.434,38501331,0
2004-06-04,18.615,18.75,18.371,18.535,40861883,0
2004-06-07,18.678,18.725,18.476,18.615,37097263,0
2004-06-08,18.523,18.737,18.493,18.729,28091201,0
2004-06-09,18.573,18.708,18.119,18.165,40630484,0
2004-06-10,18.237,18.422,18.085,18.392,31364022,0
2004-06-14,18.245,18.291,17.891,18.013,34401942,0
2004-06-15,18.19,18.493,18.173,18.401,34555152,0
2004-06-16,18.401,18.531,18.321,18.493,18898851,0
2004-06-17,18.51,18.54,18.165,18.274,27794096,0
2004-06-18,18.258,18.409,18.173,18.203,33438104,0
2004-06-21,18.241,18.359,18.022,18.06,30203170,0
2004-06-22,17.921,18.35,17.727,18.35,50254671,0
2004-06-23,18.342,18.594,18.266,18.59,39378550,0
2004-06-24,18.628,18.792,18.569,18.674,30847109,0
2004-06-25,18.691,19.259,18.674,19.091,64453804,0
2004-06-28,19.242,19.806,19.154,19.533,62822980,0
2004-06-29,19.436,19.529,19.2,19.322,39707593,0
2004-06-30,19.415,19.55,19.158,19.352,40402350,0
2004-07-01,19.352,19.398,18.96,19.066,31373027,0
2004-07-02,18.994,19.226,18.822,19.205,25156081,0
2004-07-06,19.171,19.188,18.771,18.906,27389901,0
2004-07-07,18.476,18.594,18.148,18.283,49294202,0
2004-07-08,17.471,17.875,17.277,17.605,72287243,0
2004-07-09,17.828,17.879,17.386,17.63,42354053,0
2004-07-12,17.559,17.765,17.344,17.71,34521688,0
2004-07-13,17.757,17.824,17.508,17.546,23212028,0
2004-07-14,17.445,17.942,17.428,17.626,35756961,0
2004-07-15,17.685,17.748,17.428,17.563,25125254,0
2004-07-16,17.698,17.74,16.843,16.911,63317620,0
2004-07-19,16.898,16.911,16.25,16.519,70912889,0
2004-07-20,16.549,16.936,16.515,16.827,49116577,0
2004-07-21,16.932,16.936,16.12,16.12,73622251,0
2004-07-22,15.139,16.288,15.038,16.288,150386915,0
2004-07-23,16.242,16.242,15.678,15.787,50644977,0
2004-07-26,15.728,15.833,15.421,15.627,49983589,0
2004-07-27,15.758,16.599,15.711,16.511,71611956,0
2004-07-28,16.469,16.705,16.208,16.582,55683850,0
2004-07-29,16.81,16.907,16.511,16.721,40888437,0
2004-07-30,16.688,16.705,16.397,16.481,30463185,0
2004-08-02,16.305,16.667,16.296,16.658,27634662,0
2004-08-03,16.561,16.751,16.128,16.221,32727086,0
2004-08-04,16.09,16.376,15.863,15.951,53990931,0
2004-08-05,16.061,16.073,15.509,15.53,49756990,0
2004-08-06,15.358,15.909,15.269,15.522,66885502,0
2004-08-09,15.577,15.699,15.324,15.354,34372718,0
2004-08-10,15.442,15.955,15.442,15.939,48484319,0
2004-08-11,15.72,16.153,15.623,16.073,51350630,0
2004-08-12,15.964,16.452,15.947,16.313,59318788,0
2004-08-13,16.38,16.393,16.031,16.279,39766461,0
2004-08-16,16.33,16.688,16.322,16.566,34359920,0
2004-08-17,16.616,16.822,16.57,16.742,41438082,0
2004-08-18,16.557,16.835,16.481,16.814,45734531,0
2004-08-19,16.78,16.991,16.566,16.768,43594938,0
2004-08-20,16.709,17.239,16.658,17.125,44361702,0
2004-08-23,17.214,17.471,17.176,17.327,39132207,0
2004-08-24,17.433,17.652,17.365,17.652,47395146,0
2004-08-25,17.635,18.098,17.454,18.026,47977161,0
2004-08-26,17.98,18.199,17.917,18.182,44616328,0
2004-08-27,18.182,18.283,18.005,18.077,30347028,0
2004-08-30,17.967,18.169,17.896,17.997,27417738,0
2004-08-31,17.942,18.215,17.929,18.211,34123969,0
2004-09-01,18.182,18.468,18.064,18.439,46985923,0
2004-09-02,18.43,18.914,18.43,18.843,49876655,0
2004-09-03,18.763,19.024,18.708,18.809,36944961,0
2004-09-07,18.847,19.036,18.577,18.75,48278562,0
2004-09-08,18.721,18.931,18.666,18.75,43402786,0
2004-09-09,18.775,18.792,18.258,18.497,46969543,0
2004-09-10,18.439,18.96,18.342,18.952,42669672,0
2004-09-13,19.007,19.402,18.981,19.381,61073935,0
2004-09-14,19.411,19.865,19.297,19.865,77819959,0
2004-09-15,19.865,19.949,19.604,19.79,50413303,0
2004-09-16,19.819,20.181,19.411,19.428,70471908,0
2004-09-17,19.322,19.604,19.116,19.592,62769016,0
2004-09-20,19.423,19.672,19.184,19.234,50111166,0
2004-09-21,19.259,19.259,18.948,19.078,47255371,0
2004-09-22,18.956,19.053,18.632,18.683,45156350,0
2004-09-23,18.721,19.024,18.657,18.96,42729547,0
2004-09-24,18.977,19.061,18.708,18.775,35587923,0
2004-09-27,18.657,18.927,18.636,18.674,35113573,0
2004-09-28,18.729,19.095,18.485,18.99,57787932,0
2004-09-29,19.019,19.465,18.96,19.394,52377048,0
2004-09-30,19.394,19.495,19.095,19.348,47356612,0
2004-10-01,19.487,19.566,19.158,19.453,63598501,0
2004-10-04,19.491,19.882,19.457,19.71,48384099,0
2004-10-05,19.663,19.815,19.55,19.756,28720855,0
2004-10-06,19.899,20.366,19.844,20.328,57498288,0
2004-10-07,20.311,20.345,19.966,19.987,46664516,0
2004-10-08,19.895,19.928,19.36,19.487,40796832,0
2004-10-11,19.533,19.769,19.478,19.726,23782358,0
2004-10-12,19.566,19.76,19.364,19.672,39433346,0
2004-10-13,20.017,20.152,19.756,19.899,49768604,0
2004-10-14,19.874,20.21,19.853,20.088,40330994,0
2004-10-15,20.223,20.227,19.655,19.731,46221117,0
2004-10-18,19.621,19.949,19.449,19.928,39446376,0
2004-10-19,20.017,20.029,19.394,19.457,44870285,0
2004-10-20,19.343,19.487,19.032,19.226,70813971,0
2004-10-21,20.513,21.082,20.215,20.96,148854889,0
2004-10-22,21.448,21.49,20.16,20.181,83315219,0
2004-10-25,20.194,20.391,19.949,20.181,59648896,0
2004-10-26,20.21,20.286,19.861,20.042,47974168,0
2004-10-27,20.101,20.896,20.055,20.766,58624844,0
2004-10-28,20.526,20.884,20.526,20.808,39550174,0
2004-10-29,20.728,20.939,20.509,20.543,32135623,0
2004-11-01,20.417,21.044,20.408,20.892,45117988,0
2004-11-02,20.922,21.334,20.842,21.183,51295668,0
2004-11-03,21.427,21.654,20.644,20.884,64356512,0
2004-11-04,20.859,21.292,20.585,21.229,50654643,0
2004-11-05,21.305,21.372,20.505,20.976,57562858,0
2004-11-08,21.402,21.957,21.326,21.818,64708478,0
2004-11-09,21.797,22.159,21.654,21.982,54692716,0
2004-11-10,22.054,22.1,21.662,21.852,37218386,0
2004-11-11,21.957,22.706,21.864,22.694,55656683,0
2004-11-12,22.723,23.199,22.517,23.127,60173607,0
2004-11-15,23.03,23.173,22.795,23.026,36162953,0
2004-11-16,22.866,22.917,22.58,22.71,29236480,0
2004-11-17,22.917,23.338,22.82,23.018,44195477,0
2004-11-18,22.988,23.308,22.946,23.253,36583990,0
2004-11-19,23.199,23.308,22.795,22.799,30665459,0
2004-11-22,22.799,23.039,22.315,23.039,38479135,0
2004-11-23,23.072,23.249,22.887,23.051,43400320,0
2004-11-24,23.199,23.611,23.161,23.506,48079538,0
2004-11-26,23.649,23.704,23.38,23.464,12268557,0
2004-11-29,23.733,23.754,23.363,23.708,34672084,0
2004-11-30,23.678,23.876,23.569,23.632,29541141,0
2004-12-01,23.796,23.948,23.426,23.948,42092380,0
2004-12-02,23.931,24.663,23.893,24.617,52384057,0
2004-12-03,24.6,24.689,24.306,24.495,44473916,0
2004-12-06,24.449,24.6,24.306,24.482,28508479,0
2004-12-07,24.524,24.524,23.923,23.973,39161455,0
2004-12-08,24.04,24.179,23.678,24.116,47689385,0
2004-12-09,23.948,24.508,23.851,24.457,41052328,0
2004-12-10,24.386,24.47,24.061,24.074,34006015,0
2004-12-13,24.162,24.453,24.024,24.411,30956424,0
2004-12-14,24.364,24.516,24.15,24.453,28938012,0
2004-12-15,24.663,24.87,24.541,24.705,36740962,0
2004-12-16,24.604,24.684,24.2,24.348,32164620,0
2004-12-17,24.263,24.432,24.129,24.15,32786262,0
2004-12-20,24.259,24.465,23.986,24.129,36516107,0
2004-12-21,24.104,24.129,23.708,23.927,36864220,0
2004-12-22,23.944,24.045,23.691,23.868,28516362,0
2004-12-23,23.923,23.948,23.767,23.851,20079106,0
2004-12-27,24.024,24.112,23.742,23.75,27736364,0
2004-12-28,23.851,24.461,23.817,24.444,35878997,0
2004-12-29,24.449,24.912,24.436,24.739,39243836,0
2004-12-30,24.726,24.903,24.684,24.781,21297005,0
2004-12-31,24.823,24.92,24.444,24.482,22038403,0
2005-01-03,24.676,24.781,23.935,24.011,46969158,0
2005-01-04,24.116,24.15,23.253,23.426,52346112,0
2005-01-05,23.359,23.796,23.237,23.338,47033400,0
2005-01-06,23.523,23.561,22.214,22.344,102111204,0
2005-01-07,22.538,22.854,22.374,22.428,67142215,0
2005-01-10,22.58,22.849,22.285,22.584,53253497,0
2005-01-11,22.412,22.614,21.89,22.062,55602373,0
2005-01-12,22.058,22.601,21.427,22.567,112152598,0
2005-01-13,22.643,22.673,21.591,21.717,74675256,0
2005-01-14,21.877,22.235,21.721,22.138,61756816,0
2005-01-18,22.252,22.479,22.012,22.386,52390415,0
2005-01-19,22.664,22.677,21.65,21.684,114632762,0
2005-01-20,18.215,18.3,17.13,17.534,411692979,0
2005-01-21,17.984,18.54,17.765,18.106,227753571,0
2005-01-24,18.224,18.266,17.159,17.336,155635195,0
2005-01-25,17.508,17.803,16.709,16.843,159119389,0
2005-01-26,16.991,17.353,16.81,17.323,116896910,0
2005-01-27,17.391,17.626,17.189,17.403,82738260,0
2005-01-28,17.508,17.525,16.848,17.066,76145962,0
2005-01-31,17.323,17.416,17.05,17.151,60408104,0
2005-02-01,17.096,17.13,16.368,16.402,106208854,0
2005-02-02,16.612,16.814,16.107,16.582,131489731,0
2005-02-03,16.49,16.768,16.229,16.25,88703731,0
2005-02-04,16.221,16.225,15.766,15.968,126086280,0
2005-02-07,16.149,16.183,15.85,15.909,70808649,0
2005-02-08,16.014,16.591,15.951,16.528,103462758,0
2005-02-09,16.873,17.159,16.57,16.62,112337432,0
2005-02-10,16.843,17.172,16.195,17.092,130370284,0
2005-02-11,17.012,17.353,16.814,17.269,86434765,0
2005-02-14,17.189,17.744,17.05,17.744,70083185,0
2005-02-15,17.79,18.152,17.563,17.971,97085850,0
2005-02-16,17.925,18.161,17.837,18.119,59246011,0
2005-02-17,18.253,18.287,17.736,17.98,58512250,0
2005-02-18,18.009,18.03,17.765,17.87,46797924,0
2005-02-22,17.795,17.921,17.214,17.298,46511645,0
2005-02-23,17.618,17.677,17.34,17.609,41502970,0
2005-02-24,17.424,17.883,17.344,17.832,44399400,0
2005-02-25,17.883,18.114,17.673,17.778,30762134,0
2005-02-28,17.769,18.228,17.668,18.03,32336994,0
2005-03-01,18.056,18.127,17.71,17.921,34793210,0
2005-03-02,17.887,17.891,17.609,17.706,33076859,0
2005-03-03,17.845,17.921,17.214,17.462,41546841,0
2005-03-04,17.609,17.803,17.386,17.572,32652760,0
2005-03-07,17.433,17.736,17.285,17.63,38794114,0
2005-03-08,17.508,17.66,17.172,17.193,32466534,0
2005-03-09,17.003,17.201,16.755,16.793,39984697,0
2005-03-10,16.877,16.902,16.284,16.355,50599277,0
2005-03-11,16.456,16.54,16.04,16.098,41710861,0
2005-03-14,15.922,15.943,15.13,15.354,102925868,0
2005-03-15,15.522,15.875,15.484,15.602,57331127,0
2005-03-16,15.518,15.72,15.253,15.354,42150544,0
2005-03-17,15.316,15.501,15.177,15.202,29296094,0
2005-03-18,15.126,15.202,14.731,14.735,75687195,0
2005-03-21,14.844,15.324,14.815,15.206,51367666,0
2005-03-22,15.354,15.551,15.034,15.101,57468131,0
2005-03-23,15.034,15.337,14.962,15.118,39005022,0
2005-03-24,15.278,15.391,14.92,14.941,32251969,0
2005-03-28,14.979,15.358,14.966,15.114,39613984,0
2005-03-29,15.156,15.408,14.971,15.194,39386790,0
2005-03-30,15.345,15.884,15.261,15.863,57839153,0
2005-03-31,15.972,16.128,15.61,15.682,41422167,0
2005-04-01,15.884,15.934,15.379,15.602,44818393,0
2005-04-04,15.505,16.111,15.404,16.061,43702856,0
2005-04-05,16.246,16.309,15.888,16.111,41016517,0
2005-04-06,16.216,16.25,15.593,15.644,37205074,0
2005-04-07,15.72,15.72,14.87,15.21,63196511,0
2005-04-08,15.253,15.286,14.747,14.798,46389014,0
2005-04-11,14.848,14.903,14.226,14.297,62026126,0
2005-04-12,14.196,14.247,13.447,14.167,138019949,0
2005-04-13,14.221,14.423,13.767,13.801,64369157,0
2005-04-14,13.931,14.061,13.716,13.885,47319594,0
2005-04-15,13.712,14.049,13.426,13.455,55133265,0
2005-04-18,13.363,13.843,13.291,13.721,54243966,0
2005-04-19,13.902,13.96,13.3,13.54,63926095,0
2005-04-20,13.758,14.099,13.674,13.935,105560681,0
2005-04-21,14.162,14.23,13.136,13.923,157751270,0
2005-04-22,13.788,13.939,13.152,13.262,71520052,0
2005-04-25,13.359,13.388,12.992,13.279,68306484,0
2005-04-26,13.173,13.291,12.984,13.106,51241367,0
2005-04-27,12.988,13.363,12.955,13.249,55539642,0
2005-04-28,13.186,13.582,13.131,13.384,51805282,0
2005-04-29,13.615,13.657,13.131,13.346,43902588,0
2005-05-02,13.38,13.447,13.207,13.266,32796360,0
2005-05-03,13.3,13.636,13.211,13.54,39621523,0
2005-05-04,13.62,14.529,13.582,14.508,79374490,0
2005-05-05,14.377,14.524,14.146,14.272,41527414,0
2005-05-06,14.457,14.63,14.141,14.221,70517466,0
2005-05-09,14.226,14.386,14.053,14.125,34590357,0
2005-05-10,14.104,14.104,13.763,13.784,43623674,0
2005-05-11,13.855,14.04,13.624,13.981,41497206,0
2005-05-12,13.973,14.331,13.973,14.226,43468397,0
2005-05-13,14.356,15.004,14.285,14.756,69477452,0
2005-05-16,14.769,14.949,14.562,14.891,33652003,0
2005-05-17,14.857,14.975,14.701,14.848,33322763,0
2005-05-18,14.941,15.185,14.773,15.025,38077736,0
2005-05-19,15.194,15.257,15.088,15.219,31938772,0
2005-05-20,15.257,15.387,15.118,15.387,35566503,0
2005-05-23,15.341,15.749,15.32,15.619,37759558,0
2005-05-24,15.53,15.581,15.341,15.526,31448824,0
2005-05-25,15.939,16.073,15.724,15.812,63782437,0
2005-05-26,16.09,16.162,15.901,15.922,53887480,0
2005-05-27,15.997,16.157,15.838,16.12,28616064,0
2005-05-31,16.225,16.288,15.939,15.993,44223020,0
2005-06-01,16.195,16.667,16.12,16.46,59106963,0
2005-06-02,16.41,17.231,16.204,16.435,37410341,0
2005-06-03,16.435,16.498,15.791,15.909,46028803,0
2005-06-06,16.301,16.414,16.141,16.263,48202563,0
2005-06-07,16.494,16.498,15.913,15.913,48646794,0
2005-06-08,16.061,16.098,15.551,15.614,40614094,0
2005-06-09,15.577,15.804,15.421,15.661,49929549,0
2005-06-10,15.661,15.669,15.29,15.417,29855635,0
2005-06-13,15.362,15.741,15.269,15.577,28142613,0
2005-06-14,15.644,15.703,15.488,15.61,25647231,0
2005-06-15,15.888,16.019,15.467,15.715,43520964,0
2005-06-16,15.821,16.153,15.749,15.808,59863387,0
2005-06-17,16.044,16.246,15.913,16.014,47362015,0
2005-06-20,15.53,15.8,15.379,15.673,58632333,0
2005-06-21,15.539,15.749,15.421,15.53,36504189,0
2005-06-22,15.644,15.694,15.261,15.316,39910850,0
2005-06-23,15.143,15.21,14.457,14.495,83473499,0
2005-06-24,14.524,14.655,14.352,14.465,43432054,0
2005-06-27,14.364,14.524,14.066,14.154,44095352,0
2005-06-28,14.318,14.39,14.011,14.078,35511266,0
2005-06-29,14.045,14.217,13.817,13.847,39123401,0
2005-06-30,13.91,14.045,13.855,13.893,41066176,0
2005-07-01,14.049,14.091,13.838,13.838,24190700,0
2005-07-05,13.801,14.15,13.784,14.116,31313180,0
2005-07-06,14.158,14.44,14.108,14.125,44031870,0
2005-07-07,14.007,14.36,13.931,14.348,40227196,0
2005-07-08,14.394,14.524,14.23,14.52,42139101,0
2005-07-11,14.684,15.084,14.613,14.962,51393864,0
2005-07-12,14.962,15.021,14.785,14.941,33022434,0
2005-07-13,15.004,15.017,14.701,14.701,30889407,0
2005-07-14,14.907,14.933,14.689,14.747,33301158,0
2005-07-15,14.865,14.886,14.689,14.764,28762084,0
2005-07-18,14.68,14.941,14.634,14.689,27588499,0
2005-07-19,14.84,14.924,14.693,14.886,31624828,0
2005-07-20,14.726,14.912,14.575,14.676,75799917,0
2005-07-21,16.831,17.896,16.776,17.719,275003733,0
2005-07-22,17.521,17.858,17.18,17.264,74110757,0
2005-07-25,17.155,17.525,17.02,17.205,44361255,0
2005-07-26,17.151,17.256,16.772,17.012,45128642,0
2005-07-27,17.083,17.677,17.029,17.673,50324811,0
2005-07-28,17.635,17.875,17.534,17.685,43186100,0
2005-07-29,17.614,17.963,17.538,17.584,33355400,0
2005-08-01,18.081,18.497,18.013,18.354,70955819,0
2005-08-02,18.476,18.931,18.359,18.834,56806910,0
2005-08-03,18.754,18.889,18.573,18.75,35467289,0
2005-08-04,18.636,18.872,18.396,18.447,30934926,0
2005-08-05,18.51,18.792,18.241,18.241,32922186,0
2005-08-08,18.329,18.392,18.068,18.186,30672632,0
2005-08-09,18.342,18.384,17.887,18.018,28460581,0
2005-08-10,18.119,18.186,17.416,17.513,48898779,0
2005-08-11,17.462,17.757,17.26,17.5,45000176,0
2005-08-12,17.319,17.437,17.033,17.239,38702319,0
2005-08-15,17.235,17.597,17.222,17.353,28621842,0
2005-08-16,17.382,17.483,16.961,16.995,33814239,0
2005-08-17,17.012,17.155,16.873,17.033,28213964,0
2005-08-18,16.919,16.987,16.625,16.806,35218864,0
2005-08-19,16.877,16.982,16.81,16.839,20490928,0
2005-08-22,16.919,16.923,16.279,16.477,33478489,0
2005-08-23,16.469,16.582,16.288,16.406,27481161,0
2005-08-24,16.296,16.831,16.296,16.397,36752027,0
2005-08-25,16.435,16.524,16.246,16.364,23509284,0
2005-08-26,16.351,16.641,16.271,16.402,31594112,0
2005-08-29,16.271,16.633,16.246,16.612,24398037,0
2005-08-30,16.591,16.742,16.376,16.709,34752557,0
2005-08-31,16.759,17.092,16.561,17.041,47596707,0
2005-09-01,16.97,17.109,16.742,16.81,37484208,0
2005-09-02,16.919,16.974,16.679,16.705,19832420,0
2005-09-06,16.793,17.05,16.726,16.907,27736419,0
2005-09-07,16.902,17.172,16.898,17.029,26336154,0
2005-09-08,16.511,16.532,16.233,16.385,72966081,0
2005-09-09,16.452,16.465,16.153,16.254,39423507,0
2005-09-12,15.997,16.654,15.888,16.389,94563545,0
2005-09-13,16.33,16.477,16.073,16.111,48899311,0
2005-09-14,16.132,16.204,15.783,15.85,48728766,0
2005-09-15,15.884,15.972,15.707,15.846,38578280,0
2005-09-16,15.892,15.922,15.572,15.614,72279241,0
2005-09-19,15.417,15.572,15.316,15.547,45070068,0
2005-09-20,15.572,15.694,15.282,15.45,35412536,0
2005-09-21,15.332,15.644,15.257,15.509,44475166,0
2005-09-22,15.556,15.955,15.488,15.875,41940919,0
2005-09-23,16.162,16.452,16.077,16.322,46970165,0
2005-09-26,16.545,16.646,16.17,16.296,33164139,0
2005-09-27,16.364,16.57,16.212,16.46,31850546,0
2005-09-28,16.557,16.684,16.258,16.385,27211561,0
2005-09-29,16.393,17.42,16.376,17.382,66902172,0
2005-09-30,17.361,17.403,17.13,17.34,28768054,0
2005-10-03,17.273,17.727,17.218,17.593,34987040,0
2005-10-04,17.529,17.626,16.831,16.919,39802215,0
2005-10-05,16.886,17.285,16.835,16.915,41154739,0
2005-10-06,16.957,17.003,16.452,16.599,39761932,0
2005-10-07,16.709,16.999,16.646,16.793,25822176,0
2005-10-10,16.835,17.264,16.772,17.029,29874040,0
2005-10-11,17.058,17.231,16.755,17.029,32986210,0
2005-10-12,17.066,17.092,16.57,16.591,34105064,0
2005-10-13,16.481,16.827,16.338,16.684,31477329,0
2005-10-14,16.827,16.831,16.301,16.709,29443760,0
2005-10-17,16.667,17.193,16.612,17.189,31688270,0
2005-10-18,17.201,17.449,16.97,17.012,33330319,0
2005-10-19,17.008,17.706,16.923,17.681,74337085,0
2005-10-20,17.121,17.386,16.359,16.477,101533095,0
2005-10-21,16.827,16.856,16.515,16.536,48547986,0
2005-10-24,16.625,16.625,16.107,16.591,39841649,0
2005-10-25,16.423,16.561,15.665,15.997,74696498,0
2005-10-26,15.909,16.263,15.896,16.12,37206604,0
2005-10-27,16.035,16.359,15.896,15.926,28006252,0
2005-10-28,16.191,16.225,15.783,16.174,27174742,0
2005-10-31,16.141,16.835,16.141,16.671,50783883,0
2005-11-01,16.519,17.134,16.427,16.949,55746634,0
2005-11-02,16.886,17.353,16.827,17.29,41779052,0
2005-11-03,17.361,17.656,17.214,17.487,53132212,0
2005-11-04,17.348,17.668,17.348,17.5,28020700,0
2005-11-07,17.479,17.765,17.399,17.622,40430092,0
2005-11-08,17.487,18.249,17.445,17.803,63309874,0
2005-11-09,17.63,18.11,17.521,17.71,41995220,0
2005-11-10,17.639,18.287,17.626,18.228,35547305,0
2005-11-11,18.27,18.62,18.224,18.472,33659039,0
2005-11-14,18.396,18.493,18.211,18.321,21205401,0
2005-11-15,18.392,18.636,18.064,18.119,33600568,0
2005-11-16,18.123,18.215,17.879,17.904,39223181,0
2005-11-17,18.005,18.476,17.929,18.434,39651151,0
2005-11-18,18.645,18.855,18.426,18.801,41486253,0
2005-11-21,18.742,19.487,18.653,19.44,57208929,0
2005-11-22,19.322,19.731,19.099,19.676,43242525,0
2005-11-23,19.668,20.034,19.554,19.63,32691382,0
2005-11-25,19.668,19.84,19.524,19.659,10834864,0
2005-11-28,19.781,20.004,19.019,19.095,39190785,0
2005-11-29,19.306,19.335,18.645,18.729,37357948,0
2005-11-30,18.868,19.019,18.636,18.859,32607053,0
2005-12-01,19.099,19.348,18.75,18.923,39882177,0
2005-12-02,19.036,19.087,18.624,19.019,31941012,0
2005-12-05,19.066,19.314,18.872,19.024,32613026,0
2005-12-06,19.171,19.205,18.788,18.809,29595149,0
2005-12-07,18.876,18.931,18.35,18.657,30114270,0
2005-12-08,18.54,18.649,18.157,18.295,38983690,0
2005-12-09,18.295,18.396,18.136,18.274,22352643,0
2005-12-12,18.253,18.771,18.22,18.699,26973371,0
2005-12-13,18.674,19.141,18.611,19.091,29808460,0
2005-12-14,19.087,19.15,18.788,19.061,24260828,0
2005-12-15,19.352,19.474,19.15,19.369,29528838,0
2005-12-16,19.348,19.604,19.213,19.335,44539702,0
2005-12-19,19.415,19.566,18.742,18.779,28939929,0
2005-12-20,18.826,18.902,18.325,18.577,31389700,0
2005-12-21,18.657,18.897,18.497,18.641,22796812,0
2005-12-22,18.763,18.767,18.51,18.636,16663199,0
2005-12-23,18.678,18.83,18.641,18.775,13401018,0
2005-12-27,18.843,18.927,18.291,18.413,19295123,0
2005-12-28,18.531,18.771,18.481,18.674,19017972,0
2005-12-29,18.674,18.784,18.371,18.413,16237565,0
2005-12-30,18.342,18.561,18.19,18.19,20377317,0
2006-01-03,18.401,18.826,17.887,18.712,36117581,0
2006-01-04,18.792,18.897,18.481,18.733,30409376,0
2006-01-05,18.876,19.356,18.822,19.31,35562550,0
2006-01-06,19.537,19.747,19.352,19.634,36682919,0
2006-01-09,19.588,19.718,19.369,19.609,24651299,0
2006-01-10,19.423,19.541,19.196,19.415,23291985,0
2006-01-11,19.276,19.314,18.994,19.095,22922942,0
2006-01-12,19.024,19.171,18.742,18.872,21212992,0
2006-01-13,18.994,19.352,18.939,19.343,23367114,0
2006-01-17,19.314,19.423,18.965,19.112,25636698,0
2006-01-18,18.729,19.221,18.67,18.704,63366865,0
2006-01-19,19.209,20.143,19.12,19.684,110313593,0
2006-01-20,19.668,19.764,18.822,18.927,64108985,0
2006-01-23,18.952,19.053,18.287,18.392,42760901,0
2006-01-24,18.481,18.792,18.434,18.632,26805704,0
2006-01-25,18.725,18.834,18.211,18.287,28737765,0
2006-01-26,18.569,18.624,18.308,18.54,24644680,0
2006-01-27,18.531,18.788,18.401,18.548,22122717,0
2006-01-30,18.338,18.62,18.026,18.136,28342035,0
2006-01-31,18.068,18.228,17.82,18.14,33106493,0
2006-02-01,17.887,18.136,17.858,18.039,28336566,0
2006-02-02,17.976,18.035,17.454,17.5,36078177,0
2006-02-03,17.247,17.5,17.003,17.079,37146044,0
2006-02-06,17.256,17.294,17.096,17.159,23304129,0
2006-02-07,17.117,17.168,16.62,16.806,39614349,0
2006-02-08,16.839,17.092,16.65,17.041,30921599,0
2006-02-09,17.13,17.332,16.591,16.637,31928602,0
2006-02-10,16.671,16.789,16.246,16.637,35997441,0
2006-02-13,16.427,16.688,16.359,16.654,21309617,0
2006-02-14,16.667,17.033,16.637,16.835,28266177,0
2006-02-15,16.827,17.222,16.772,17.109,27826866,0
2006-02-16,17.109,17.656,17.109,17.58,34208538,0
2006-02-17,17.534,17.593,17.332,17.386,19360392,0
2006-02-21,17.403,17.5,17.05,17.172,21139847,0
2006-02-22,17.277,17.437,17.058,17.403,19926669,0
2006-02-23,17.319,17.584,17.226,17.353,20949660,0
2006-02-24,17.348,17.466,17.113,17.462,18649896,0
2006-02-27,17.336,17.542,17.264,17.374,19590472,0
2006-02-28,17.214,17.269,16.498,16.86,48780872,0
2006-03-01,16.831,16.961,16.633,16.793,25176631,0
2006-03-02,16.688,16.991,16.633,16.928,31351489,0
2006-03-03,16.961,17.344,16.915,16.991,29701133,0
2006-03-06,17.016,17.075,16.675,16.755,18809229,0
2006-03-07,16.671,16.768,16.317,16.385,26347892,0
2006-03-08,16.334,16.359,15.556,16.132,55135755,0
2006-03-09,16.204,16.334,15.842,15.854,24607293,0
2006-03-10,15.804,16.191,15.572,15.93,24626732,0
2006-03-13,15.825,16.035,15.64,15.943,26257176,0
2006-03-14,15.867,16.549,15.863,16.545,25890821,0
2006-03-15,16.54,16.608,16.296,16.465,23294993,0
2006-03-16,16.582,16.599,16.145,16.149,31181400,0
2006-03-17,16.183,16.25,15.926,16.086,28193711,0
2006-03-20,16.12,16.38,16.103,16.162,17377456,0
2006-03-21,16.162,16.448,15.909,15.96,20933712,0
2006-03-22,15.859,16.212,15.833,15.943,25358775,0
2006-03-23,15.939,15.96,15.657,15.724,30588729,0
2006-03-24,15.896,16.077,15.623,15.699,29019169,0
2006-03-27,15.732,15.825,15.61,15.636,20247129,0
2006-03-28,15.61,16.435,15.543,16.359,54198670,0
2006-03-29,16.33,16.742,16.271,16.549,34619848,0
2006-03-30,16.561,16.684,16.309,16.536,22328296,0
2006-03-31,16.625,16.667,16.372,16.414,16990251,0
2006-04-03,16.566,16.587,16.38,16.414,19544527,0
2006-04-04,16.418,16.646,16.372,16.582,18588672,0
2006-04-05,16.545,16.62,16.153,16.216,38289601,0
2006-04-06,16.208,16.587,16.132,16.33,25034508,0
2006-04-07,16.414,16.439,16.031,16.103,26585216,0
2006-04-10,16.162,16.191,15.863,16.031,20593177,0
2006-04-11,16.111,16.246,15.993,16.128,21585069,0
2006-04-12,16.141,16.296,16.082,16.191,13350449,0
2006-04-13,16.212,16.372,16.12,16.242,17850254,0
2006-04-17,16.183,16.368,15.829,16.006,16839736,0
2006-04-18,16.115,16.406,15.947,16.364,23636234,0
2006-04-19,16.789,17.18,16.667,16.982,62189576,0
2006-04-20,15.918,16.414,15.442,15.476,112706672,0
2006-04-21,15.619,15.623,14.668,14.769,136185221,0
2006-04-24,14.676,14.777,14.613,14.701,56309675,0
2006-04-25,14.777,14.806,14.394,14.516,51122890,0
2006-04-26,14.541,14.604,14.339,14.402,54105350,0
2006-04-27,14.335,14.663,14.137,14.617,60797440,0
2006-04-28,14.638,14.79,14.465,14.482,35615271,0
2006-05-01,14.508,14.621,14.335,14.444,32493886,0
2006-05-02,14.537,14.646,14.478,14.621,25738148,0
2006-05-03,14.604,14.731,14.23,14.381,29424995,0
2006-05-04,14.339,14.625,14.28,14.356,45622422,0
2006-05-05,14.436,14.436,13.472,13.632,129400657,0
2006-05-08,13.712,13.889,13.089,13.182,125770889,0
2006-05-09,13.266,13.67,13.182,13.409,82325283,0
2006-05-10,13.472,13.775,13.468,13.716,47715991,0
2006-05-11,13.758,13.801,13.384,13.476,35333672,0
2006-05-12,13.409,13.611,13.241,13.253,38706299,0
2006-05-15,13.178,13.405,13.005,13.144,37940593,0
2006-05-16,13.169,13.312,12.71,12.744,54905767,0
2006-05-17,12.677,12.82,12.34,12.42,76018922,0
2006-05-18,12.458,12.618,12.226,12.475,50274459,0
2006-05-19,12.508,12.63,12.302,12.5,68363831,0
2006-05-22,12.277,12.563,12.151,12.529,47997329,0
2006-05-23,12.66,12.946,12.597,12.647,52567646,0
2006-05-24,12.694,12.891,12.391,12.71,52105005,0
2006-05-25,13.88,14.31,13.519,14.259,132043748,0
2006-05-26,14.457,14.566,14.167,14.394,61319599,0
2006-05-30,14.331,14.352,13.931,13.977,45642504,0
2006-05-31,13.948,14.024,13.624,13.809,48151208,0
2006-06-01,13.822,13.931,13.678,13.923,29785339,0
2006-06-02,14.061,14.061,13.489,13.733,32903720,0
2006-06-05,13.552,13.716,13.493,13.678,30205708,0
2006-06-06,13.767,13.859,13.22,13.295,49800513,0
2006-06-07,13.27,13.767,13.262,13.43,35796669,0
2006-06-08,13.384,13.502,12.744,13.14,52881320,0
2006-06-09,13.089,13.211,12.774,12.87,32652489,0
2006-06-12,12.942,13.093,12.647,12.673,25246696,0
2006-06-13,12.673,13.127,12.673,12.841,44082375,0
2006-06-14,12.891,13.072,12.744,12.904,29343329,0
2006-06-15,12.984,13.039,12.643,12.934,55357863,0
2006-06-16,12.904,12.997,12.668,12.744,33507882,0
2006-06-19,12.786,12.963,12.63,12.673,33325512,0
2006-06-20,12.66,12.837,12.597,12.698,23397577,0
2006-06-21,12.715,13.005,12.668,12.938,34018302,0
2006-06-22,12.841,12.959,12.609,12.63,26482611,0
2006-06-23,12.715,12.748,12.551,12.626,33358807,0
2006-06-26,12.605,12.668,12.458,12.508,24359966,0
2006-06-27,12.538,12.538,11.869,11.89,57942671,0
2006-06-28,11.898,12.18,11.881,12.1,28432014,0
2006-06-29,12.264,12.353,11.965,12.315,46387513,0
2006-06-30,12.471,12.479,12.201,12.327,33465599,0
2006-07-03,12.382,12.407,12.252,12.29,10185047,0
2006-07-05,12.218,12.256,11.928,11.936,30955958,0
2006-07-06,11.97,11.97,11.288,11.301,101198069,0
2006-07-07,11.33,11.49,11.183,11.204,62849724,0
2006-07-10,11.33,11.376,11.212,11.355,38261733,0
2006-07-11,11.393,11.755,11.246,11.7,57263995,0
2006-07-12,11.688,11.768,11.334,11.456,41108103,0
2006-07-13,11.355,11.486,11.183,11.187,33600705,0
2006-07-14,11.191,11.237,10.732,10.766,60004065,0
2006-07-17,10.732,11.225,10.732,11.178,46180392,0
2006-07-18,11.132,11.364,10.838,11.191,39050116,0
2006-07-19,10.955,11.267,10.774,10.913,87933470,0
2006-07-20,11.46,11.465,10.375,10.379,100020875,0
2006-07-21,10.32,10.45,10.236,10.303,50489468,0
2006-07-24,10.391,10.619,10.122,10.577,52537309,0
2006-07-25,10.711,10.774,10.311,10.379,44971911,0
2006-07-26,10.324,10.354,10.114,10.282,47537563,0
2006-07-27,10.345,10.446,9.958,9.975,46316024,0
2006-07-28,10.046,10.299,9.853,10.282,53125526,0
2006-07-31,10.215,10.265,9.958,10.13,51436142,0
2006-08-01,10.021,10.084,9.891,9.954,30342459,0
2006-08-02,9.975,10.008,9.621,9.676,59857580,0
2006-08-03,9.617,10.295,9.609,10.13,53621387,0
2006-08-04,10.332,10.64,10.114,10.185,47399722,0
2006-08-07,10.194,10.257,10.051,10.152,24026155,0
2006-08-08,10.206,10.636,10.147,10.585,59769002,0
2006-08-09,10.745,10.783,10.316,10.349,43556661,0
2006-08-10,10.328,10.501,10.286,10.455,21317434,0
2006-08-11,10.463,10.522,10.109,10.185,36216244,0
2006-08-14,10.37,10.45,10.185,10.185,30079473,0
2006-08-15,10.379,10.509,10.004,10.492,53705669,0
2006-08-16,10.556,10.909,10.522,10.867,50206648,0
2006-08-17,10.918,11.684,10.833,11.646,86749642,0
2006-08-18,11.646,11.671,11.33,11.469,44204848,0
2006-08-21,11.364,11.448,11.195,11.254,33351556,0
2006-08-22,11.254,11.742,11.254,11.54,49270466,0
2006-08-23,11.57,11.688,11.258,11.364,28657492,0
2006-08-24,11.124,11.174,10.783,10.85,49574998,0
2006-08-25,10.795,10.854,10.627,10.644,34050760,0
2006-08-28,10.934,11.006,10.791,10.854,42446014,0
2006-08-29,10.943,11.545,10.795,11.435,63485874,0
2006-08-30,11.524,12.008,11.368,11.974,68159409,0
2006-08-31,12.008,12.02,11.364,11.709,71816444,0
2006-09-01,11.713,11.898,11.692,11.848,41174098,0
2006-09-05,11.806,12.197,11.742,12.071,46705450,0
2006-09-06,11.999,12.113,11.81,11.873,42254794,0
2006-09-07,11.789,11.848,11.57,11.587,50499295,0
2006-09-08,11.662,12.062,11.625,11.999,48219186,0
2006-09-11,11.932,11.932,11.688,11.818,34556872,0
2006-09-12,11.797,12.071,11.721,11.974,35917274,0
2006-09-13,11.995,12.037,11.705,11.785,38367068,0
2006-09-14,11.785,11.991,11.616,11.806,27031636,0
2006-09-15,11.928,11.953,11.591,11.721,68356208,0
2006-09-18,11.734,11.772,11.153,11.296,41531872,0
2006-09-19,11.372,11.406,10.732,10.922,65667565,0
2006-09-20,11.006,11.044,10.766,11.002,43899936,0
2006-09-21,11.04,11.174,10.926,10.976,36332214,0
2006-09-22,10.943,11.145,10.909,10.989,32052558,0
2006-09-25,11.065,11.069,10.859,11.035,32467817,0
2006-09-26,11.364,11.658,11.326,11.646,53096130,0
2006-09-27,11.637,11.646,11.212,11.414,35327399,0
2006-09-28,11.49,11.957,11.372,11.957,52132367,0
2006-09-29,11.949,12.104,11.772,11.936,45860426,0
2006-10-02,11.97,11.97,11.528,11.561,30119388,0
2006-10-03,11.57,11.965,11.364,11.86,34467779,0
2006-10-04,11.965,12.605,11.932,12.584,72983430,0
2006-10-05,12.63,12.866,12.559,12.82,48847752,0
2006-10-06,12.664,12.727,12.361,12.37,40692973,0
2006-10-09,12.42,12.609,12.353,12.412,24406788,0
2006-10-10,12.471,12.496,12.243,12.449,28396132,0
2006-10-11,12.458,12.462,12.088,12.247,20972104,0
2006-10-12,12.269,12.521,12.184,12.492,23295281,0
2006-10-13,12.517,12.652,12.365,12.521,23931790,0
2006-10-16,12.492,12.546,12.247,12.269,32088255,0
2006-10-17,12.163,12.256,11.995,12.113,44282111,0
2006-10-18,12.269,12.353,11.911,11.991,58143462,0
2006-10-19,12.26,12.9,12.218,12.832,83840572,0
2006-10-20,12.862,13.022,12.635,12.832,37227805,0
2006-10-23,12.694,13.447,12.694,13.359,55294377,0
2006-10-24,13.354,13.636,13.114,13.169,43145366,0
2006-10-25,13.207,13.548,13.186,13.502,35759232,0
2006-10-26,13.519,13.91,13.464,13.796,36901421,0
2006-10-27,13.754,14.045,13.401,13.497,33853153,0
2006-10-30,13.523,13.885,13.481,13.569,33828162,0
2006-10-31,13.62,13.641,13.283,13.523,27190274,0
2006-11-01,13.548,13.729,13.14,13.228,29755161,0
2006-11-02,13.127,13.725,13.123,13.695,37426379,0
2006-11-03,13.784,13.817,13.485,13.632,24529178,0
2006-11-06,13.754,14.036,13.704,13.784,29080765,0
2006-11-07,13.771,14.019,13.653,13.699,39382566,0
2006-11-08,13.535,14.007,13.426,13.813,34925658,0
2006-11-09,13.927,13.994,13.556,13.594,32022205,0
2006-11-10,13.657,13.931,13.615,13.809,31642159,0
2006-11-13,13.864,14.099,13.708,13.763,35483883,0
2006-11-14,13.805,13.969,13.771,13.902,39076846,0
2006-11-15,13.923,14.306,13.91,14.276,45002162,0
2006-11-16,14.276,14.276,13.998,14.019,43063726,0
2006-11-17,13.99,14.285,13.973,14.2,37652517,0
2006-11-20,14.234,14.259,13.91,13.952,27202990,0
2006-11-21,14.045,14.226,13.998,14.162,29618603,0
2006-11-22,14.221,14.289,14.099,14.255,20246141,0
2006-11-24,14.082,14.276,14.032,14.053,15983060,0
2006-11-27,14.036,14.112,13.493,13.527,35172073,0
2006-11-28,13.439,13.544,13.342,13.476,36544605,0
2006-11-29,13.607,13.649,13.321,13.603,26898092,0
2006-11-30,13.519,13.805,13.468,13.611,30062392,0
2006-12-01,13.582,13.813,13.144,13.258,37277903,0
2006-12-04,13.342,13.666,13.316,13.497,29782542,0
2006-12-05,13.552,13.721,13.468,13.704,27999150,0
2006-12-06,13.573,13.573,13.375,13.535,23774325,0
2006-12-07,13.544,13.59,13.152,13.173,28258079,0
2006-12-08,13.363,13.594,13.157,13.367,41886262,0
2006-12-11,13.418,13.611,13.333,13.426,27524656,0
2006-12-12,13.447,13.447,13.262,13.375,29466104,0
2006-12-13,13.531,13.817,13.405,13.733,58810609,0
2006-12-14,13.746,13.889,13.573,13.721,39014526,0
2006-12-15,13.775,13.981,13.763,13.855,51157029,0
2006-12-18,13.918,13.948,13.502,13.645,34561408,0
2006-12-19,13.535,13.657,13.418,13.523,42494655,0
2006-12-20,13.447,13.657,13.316,13.325,31826589,0
2006-12-21,13.258,13.489,12.921,12.997,45137471,0
2006-12-22,12.942,13.106,12.715,12.719,33231342,0
2006-12-26,12.673,12.891,12.668,12.761,19450663,0
2006-12-27,12.761,12.934,12.723,12.862,30869631,0
2006-12-28,12.774,12.841,12.698,12.757,19274763,0
2006-12-29,12.668,12.744,12.635,12.656,28715901,0
2007-01-03,12.782,13.039,12.462,12.698,45523281,0
2007-01-04,12.828,13.359,12.82,13.295,44570315,0
2007-01-05,13.22,13.258,12.858,12.955,40998669,0
2007-01-08,12.799,13.056,12.315,12.5,65790765,0
2007-01-09,12.529,12.605,12.378,12.521,38138057,0
2007-01-10,12.391,12.513,12.281,12.332,55938387,0
2007-01-11,12.513,12.841,12.462,12.723,53479787,0
2007-01-12,12.727,12.807,12.597,12.626,39602641,0
2007-01-16,12.63,12.702,12.597,12.643,30438245,0
2007-01-17,12.626,12.828,12.597,12.605,43602142,0
2007-01-18,12.601,12.782,12.374,12.42,43152323,0
2007-01-19,12.365,12.622,12.353,12.483,59330706,0
2007-01-22,12.567,12.635,12.235,12.34,46485984,0
2007-01-23,12.247,12.391,12.037,12.045,48467786,0
2007-01-24,12.121,12.689,12.079,12.626,125343894,0
2007-01-25,14.129,14.226,13.468,13.657,224042126,0
2007-01-26,13.615,13.683,13.279,13.321,74752396,0
2007-01-29,13.237,13.573,13.215,13.468,70590903,0
2007-01-30,13.451,13.657,13.426,13.506,40128293,0
2007-01-31,13.489,13.758,13.295,13.632,52305644,0
2007-02-01,13.678,13.826,13.523,13.531,45938306,0
2007-02-02,13.535,13.758,13.485,13.636,40147852,0
2007-02-05,13.636,13.779,13.531,13.573,27697305,0
2007-02-06,13.636,13.889,13.544,13.826,42194757,0
2007-02-07,13.897,14.112,13.678,14.045,51752521,0
2007-02-08,14.061,14.179,13.859,14.133,36359137,0
2007-02-09,14.179,14.221,13.956,14.104,41831980,0
2007-02-12,13.977,14.049,13.767,13.805,24489491,0
2007-02-13,13.809,13.973,13.754,13.838,28618844,0
2007-02-14,13.838,14.146,13.838,14.087,28127038,0
2007-02-15,14.078,14.196,14.04,14.167,22799789,0
2007-02-16,14.12,14.217,14.108,14.15,24966827,0
2007-02-20,14.036,14.335,13.889,14.074,33910184,0
2007-02-21,13.998,14.226,13.944,14.099,32226436,0
2007-02-22,14.12,14.407,14.061,14.179,34829428,0
2007-02-23,14.133,14.335,14.099,14.306,32388418,0
2007-02-26,14.419,14.457,13.918,14.066,27685444,0
2007-02-27,13.897,13.99,13.468,13.468,53286086,0
2007-02-28,13.468,13.838,12.997,13.493,56639801,0
2007-03-01,13.207,13.657,12.942,13.439,52675321,0
2007-03-02,13.312,13.497,12.967,12.976,42531099,0
2007-03-05,12.837,13.056,12.748,12.774,35267244,0
2007-03-06,12.942,13.232,12.9,13.19,36181935,0
2007-03-07,13.173,13.258,13.005,13.06,29513933,0
2007-03-08,13.215,13.321,13.001,13.056,31838652,0
2007-03-09,13.173,13.199,12.921,12.971,28218110,0
2007-03-12,12.963,13.127,12.955,13.047,21817309,0
2007-03-13,12.997,13.085,12.782,12.799,34634750,0
2007-03-14,12.769,13.106,12.731,13.106,39843980,0
2007-03-15,13.304,13.506,13.283,13.359,50289979,0
2007-03-16,13.354,13.481,13.245,13.359,36576591,0
2007-03-19,13.489,13.67,13.258,13.346,27124563,0
2007-03-20,13.38,13.401,13.11,13.258,31972654,0
2007-03-21,13.3,13.535,13.11,13.535,45523756,0
2007-03-22,13.51,13.742,13.447,13.62,26664142,0
2007-03-23,13.666,13.704,13.333,13.396,26146005,0
2007-03-26,13.51,14.015,13.405,13.981,51656835,0
2007-03-27,13.923,14.104,13.868,14.028,33343061,0
2007-03-28,13.948,14.171,13.906,13.935,35594326,0
2007-03-29,14.078,14.078,13.721,13.906,27035311,0
2007-03-30,13.91,14.082,13.843,13.952,25587745,0
2007-04-02,13.956,14.087,13.792,13.889,21959653,0
2007-04-03,14.024,14.423,13.994,14.226,38016211,0
2007-04-04,14.293,14.348,14.154,14.192,27283976,0
2007-04-05,14.398,14.411,14.125,14.188,28695948,0
2007-04-09,14.188,14.272,14.141,14.2,37123584,0
2007-04-10,14.175,14.343,14.162,14.306,20441232,0
2007-04-11,14.293,14.335,14.078,14.146,25562562,0
2007-04-12,14.154,14.339,14.129,14.331,27878485,0
2007-04-13,14.386,14.676,14.373,14.638,42340981,0
2007-04-16,14.731,14.903,14.588,14.773,37364125,0
2007-04-17,14.798,14.878,14.68,14.815,25835885,0
2007-04-18,14.731,14.731,14.407,14.499,81891026,0
2007-04-19,14.668,14.735,13.868,13.969,125010579,0
2007-04-20,14.179,14.205,13.99,14.108,58358989,0
2007-04-23,14.024,14.28,14.019,14.108,34937742,0
2007-04-24,14.032,14.247,13.939,14.209,32010011,0
2007-04-25,14.314,14.373,14.158,14.213,37671547,0
2007-04-26,14.247,14.491,14.205,14.402,27817942,0
2007-04-27,14.263,14.554,14.242,14.381,31398880,0
2007-04-30,14.487,14.512,14.255,14.285,32222799,0
2007-05-01,14.289,14.343,13.88,14.082,35246183,0
2007-05-02,14.133,14.263,14.087,14.192,19900207,0
2007-05-03,14.234,14.625,14.158,14.571,42346849,0
2007-05-04,14.731,14.895,14.327,14.373,42394222,0
2007-05-07,14.394,14.575,14.272,14.301,23948509,0
2007-05-08,14.238,14.516,14.238,14.453,27254198,0
2007-05-09,14.449,14.76,14.402,14.726,28826003,0
2007-05-10,14.621,14.68,14.221,14.251,27383802,0
2007-05-11,14.314,14.465,14.23,14.394,20609826,0
2007-05-14,14.566,14.621,14.104,14.276,31182434,0
2007-05-15,14.327,14.465,14.074,14.099,27925907,0
2007-05-16,14.158,14.213,13.721,13.994,43651739,0
2007-05-17,13.96,14.095,13.838,13.88,23468049,0
2007-05-18,13.927,14.028,13.716,13.763,41430322,0
2007-05-21,13.763,13.948,13.699,13.746,27816074,0
2007-05-22,13.758,13.948,13.695,13.914,25198036,0
2007-05-23,13.944,14.141,13.813,13.838,30711672,0
2007-05-24,13.914,14.129,13.695,13.767,39144648,0
2007-05-25,13.817,13.885,13.721,13.742,18249146,0
2007-05-29,13.531,13.779,13.51,13.641,26890568,0
2007-05-30,13.552,13.986,13.497,13.981,39917323,0
2007-05-31,14.04,14.07,13.645,13.704,35894453,0
2007-06-01,13.721,13.771,13.573,13.582,23946566,0
2007-06-04,13.519,13.725,13.502,13.695,26502721,0
2007-06-05,13.641,13.695,13.304,13.338,45259455,0
2007-06-06,13.308,13.333,13.056,13.119,39990033,0
2007-06-07,13.047,13.253,12.87,12.883,39715408,0
2007-06-08,12.807,13.283,12.799,13.224,36759110,0
2007-06-11,13.237,13.325,13.136,13.253,22543329,0
2007-06-12,13.144,13.27,13.005,13.03,36540647,0
2007-06-13,13.043,13.287,12.976,13.249,43690439,0
2007-06-14,13.308,13.46,13.253,13.304,31202637,0
2007-06-15,13.46,13.548,13.388,13.485,38455905,0
2007-06-18,13.523,13.569,13.211,13.316,27866771,0
2007-06-19,13.3,13.363,13.119,13.203,31400351,0
2007-06-20,13.258,13.321,13.089,13.098,27676470,0
2007-06-21,13.047,13.211,13.009,13.102,39348456,0
2007-06-22,13.338,13.649,13.329,13.367,68456057,0
2007-06-25,13.401,13.573,13.338,13.447,31470759,0
2007-06-26,13.468,13.527,13.207,13.316,28385794,0
2007-06-27,13.215,13.531,13.211,13.502,24247985,0
2007-06-28,13.531,13.611,13.439,13.451,28998163,0
2007-06-29,13.468,13.615,13.392,13.544,24625724,0
2007-07-02,13.565,13.754,13.552,13.607,21432069,0
2007-07-03,13.653,13.699,13.489,13.531,12588839,0
2007-07-05,13.594,13.594,13.413,13.582,16180567,0
2007-07-06,13.594,14.28,13.544,14.053,39720645,0
2007-07-09,14.091,14.196,13.973,14.146,33939917,0
2007-07-10,14.07,14.12,13.838,13.851,23360925,0
2007-07-11,13.801,14.146,13.737,14.137,35458103,0
2007-07-12,14.179,14.419,14.036,14.407,44688283,0
2007-07-13,14.369,14.415,14.099,14.289,34214787,0
2007-07-16,14.238,14.562,14.15,14.474,36443276,0
2007-07-17,14.499,14.512,14.398,14.415,24006149,0
2007-07-18,14.415,14.508,14.247,14.331,68200571,0
2007-07-19,14.162,14.184,13.784,14.099,88104836,0
2007-07-20,14.066,14.179,13.99,14.112,61518974,0
2007-07-23,14.066,14.162,13.864,13.927,41384051,0
2007-07-24,13.843,14.171,13.784,13.91,59749956,0
2007-07-25,13.994,14.263,13.981,14.125,43292906,0
2007-07-26,13.889,14.049,13.657,13.902,76324248,0
2007-07-27,13.91,14.082,13.699,13.708,38010426,0
2007-07-30,13.678,13.813,13.481,13.725,29106934,0
2007-07-31,13.805,13.998,13.636,13.636,40066726,0
2007-08-01,13.556,13.83,13.489,13.796,39103253,0
2007-08-02,13.796,13.981,13.683,13.906,27009745,0
2007-08-03,14.045,14.259,13.91,14.024,43320781,0
2007-08-06,14.158,14.625,14.15,14.571,54369404,0
2007-08-07,14.491,15.274,14.436,15.101,76809332,0
2007-08-08,15.088,15.543,14.996,15.45,54201236,0
2007-08-09,14.836,15.758,14.823,15.4,52137713,0
2007-08-10,15.126,15.362,14.646,15.152,50443887,0
2007-08-13,15.194,15.236,14.79,14.954,32400372,0
2007-08-14,14.752,15.236,14.545,14.676,42582107,0
2007-08-15,14.583,14.848,14.52,14.533,33923435,0
2007-08-16,14.154,14.503,14.074,14.158,47387153,0
2007-08-17,14.268,14.457,14.141,14.369,44349665,0
2007-08-20,14.394,14.491,14.129,14.217,32756973,0
2007-08-21,14.36,14.588,14.293,14.478,30489968,0
2007-08-22,14.604,14.621,14.339,14.499,29353779,0
2007-08-23,14.487,14.579,14.268,14.394,26510484,0
2007-08-24,14.415,14.436,14.289,14.343,19397103,0
2007-08-27,14.133,14.356,14.095,14.116,23643828,0
2007-08-28,14.049,14.184,13.851,13.851,32940971,0
2007-08-29,13.948,14.091,13.792,14.078,32622596,0
2007-08-30,14.028,14.318,13.969,14.141,21350779,0
2007-08-31,14.31,14.402,14.175,14.352,22060965,0
2007-09-04,14.331,14.731,14.31,14.558,25001900,0
2007-09-05,14.449,14.912,14.423,14.827,33313820,0
2007-09-06,14.836,15.109,14.617,15.042,37217631,0
2007-09-07,14.87,14.933,14.689,14.836,32131639,0
2007-09-10,14.819,14.861,14.465,14.726,29843040,0
2007-09-11,14.781,15.328,14.764,15.282,36736776,0
2007-09-12,15.307,15.581,15.194,15.476,29723829,0
2007-09-13,15.614,15.934,15.366,15.846,42478161,0
2007-09-14,15.678,16.115,15.627,15.913,36714297,0
2007-09-17,15.766,15.838,15.509,15.703,21490024,0
2007-09-18,15.783,16.031,15.598,16.023,29861668,0
2007-09-19,16.04,16.326,16.019,16.25,32005751,0
2007-09-20,16.229,16.41,16.048,16.052,26340700,0
2007-09-21,16.292,16.582,16.052,16.41,47899029,0
2007-09-24,16.25,16.414,16.132,16.237,25987821,0
2007-09-25,16.199,16.49,16.178,16.444,25792780,0
2007-09-26,16.469,16.519,16.313,16.49,25541470,0
2007-09-27,16.587,16.641,16.444,16.528,22007738,0
2007-09-28,16.519,16.612,16.38,16.423,21509384,0
2007-10-01,16.423,16.797,16.33,16.692,28642690,0
2007-10-02,16.671,16.747,16.444,16.553,18970851,0
2007-10-03,16.456,16.662,16.221,16.553,18179334,0
2007-10-04,16.553,16.574,16.254,16.481,18369141,0
2007-10-05,16.46,16.57,16.132,16.309,29565252,0
2007-10-08,16.254,16.309,15.884,16.061,28039188,0
2007-10-09,16.128,16.498,16.073,16.456,27866467,0
2007-10-10,16.481,16.612,16.423,16.574,14019997,0
2007-10-11,16.679,17.142,16.296,16.448,40780120,0
2007-10-12,16.498,16.848,16.49,16.793,22179863,0
2007-10-15,16.751,16.776,16.195,16.414,29429647,0
2007-10-16,16.473,16.49,16.103,16.246,26937981,0
2007-10-17,16.738,17.121,16.364,17.088,95195752,0
2007-10-18,16.09,16.33,15.838,16.035,120212637,0
2007-10-19,16.01,16.031,15.303,15.455,62637034,0
2007-10-22,15.215,15.37,15.029,15.282,42822696,0
2007-10-23,15.379,15.471,15.067,15.126,45388718,0
2007-10-24,15.164,15.202,14.731,15.067,40191965,0
2007-10-25,15.034,15.215,14.773,14.836,31157082,0
2007-10-26,15.076,15.509,15.017,15.421,43811710,0
2007-10-29,15.518,15.56,15.274,15.425,36547955,0
2007-10-30,15.362,15.471,15.248,15.375,21869721,0
2007-10-31,15.396,15.471,14.874,15.194,53309908,0
2007-11-01,15.101,15.143,14.689,14.731,40005330,0
2007-11-02,14.398,14.764,14.108,14.739,61923279,0
2007-11-05,14.529,14.604,14.087,14.352,50614645,0
2007-11-06,14.314,14.432,14.07,14.348,33760033,0
2007-11-07,14.196,14.545,14.108,14.175,39338244,0
2007-11-08,14.104,14.175,13.409,13.636,56407970,0
2007-11-09,13.712,14.453,13.636,14.082,85663335,0
2007-11-12,14.108,14.335,13.767,13.843,41493628,0
2007-11-13,13.939,14.209,13.544,13.986,42375404,0
2007-11-14,13.889,14.099,13.615,13.737,34210021,0
2007-11-15,13.746,13.843,13.388,13.523,40096164,0
2007-11-16,13.641,13.826,13.455,13.779,36986199,0
2007-11-19,13.796,13.944,13.468,13.556,39110371,0
2007-11-20,13.476,13.822,13.245,13.582,47229833,0
2007-11-21,13.405,13.636,13.093,13.295,25832808,0
2007-11-23,13.426,13.447,13.173,13.443,10203335,0
2007-11-26,13.514,13.674,13.022,13.047,39306130,0
2007-11-27,13.148,13.838,13.148,13.687,44505212,0
2007-11-28,13.994,14.583,13.948,14.205,47408832,0
2007-11-29,14.205,14.377,13.969,14.12,28311896,0
2007-11-30,14.335,14.335,13.977,14.112,32810265,0
2007-12-03,14.015,14.213,13.822,13.868,27738861,0
2007-12-04,13.788,14.061,13.763,13.859,28514495,0
2007-12-05,14.057,14.116,13.885,14.036,24529738,0
2007-12-06,14.251,14.343,14.057,14.213,27624459,0
2007-12-07,14.221,14.331,14.091,14.196,23172819,0
2007-12-10,14.04,14.297,13.977,14.247,24760990,0
2007-12-11,14.537,14.781,14.184,14.188,38364526,0
2007-12-12,14.453,14.617,14.209,14.482,38231418,0
2007-12-13,14.436,14.638,14.289,14.348,25683823,0
2007-12-14,14.251,14.251,13.712,13.763,33965072,0
2007-12-17,13.687,13.927,13.367,13.422,28195538,0
2007-12-18,13.514,13.653,13.321,13.46,26125619,0
2007-12-19,13.485,13.733,13.262,13.329,33530806,0
2007-12-20,13.561,14.154,13.535,14.045,32866248,0
2007-12-21,14.255,14.617,14.226,14.436,40948255,0
2007-12-24,14.495,14.558,14.268,14.381,9217960,0
2007-12-26,14.31,14.55,14.31,14.516,12288059,0
2007-12-27,14.52,14.592,14.146,14.162,19384670,0
2007-12-28,14.314,14.444,14.078,14.217,10856761,0
2007-12-31,14.099,14.141,13.906,13.969,14665040,0
2008-01-02,14.036,14.104,13.535,13.674,27943532,0
2008-01-03,13.733,14.019,13.678,13.822,20519020,0
2008-01-04,13.678,14.112,13.106,13.173,29543476,0
2008-01-07,13.224,13.266,12.694,12.811,44513086,0
2008-01-08,12.841,13.093,12.626,12.63,33701935,0
2008-01-09,12.635,12.744,12.21,12.572,42745000,0
2008-01-10,12.428,12.967,12.315,12.778,45606655,0
2008-01-11,12.66,12.795,12.323,12.492,29338378,0
2008-01-14,12.668,12.702,12.205,12.302,41137142,0
2008-01-15,12.184,12.201,11.721,11.763,52005570,0
2008-01-16,11.646,12.163,11.646,11.822,52113179,0
2008-01-17,12.134,12.189,11.793,11.835,51098337,0
2008-01-18,11.856,12.058,11.549,11.923,58836802,0
2008-01-22,10.989,11.822,10.951,11.418,50260545,0
2008-01-23,11.073,12.58,10.993,12.18,83812839,0
2008-01-24,11.103,11.553,10.838,11.439,125680554,0
2008-01-25,11.604,11.616,11.065,11.292,66717548,0
2008-01-28,11.124,11.456,11.023,11.309,39458308,0
2008-01-29,11.237,11.292,10.918,10.993,57097110,0
2008-01-30,10.838,11.359,10.791,11.069,57203773,0
2008-01-31,10.934,11.473,10.901,11.317,52820124,0
2008-02-01,11.587,12.205,11.38,12.125,61272801,0
2008-02-04,12.066,12.281,12.033,12.125,45934885,0
2008-02-05,11.911,11.987,11.654,11.692,42026840,0
2008-02-06,11.797,12.016,11.646,11.696,39920611,0
2008-02-07,11.545,11.987,11.524,11.717,40338112,0
2008-02-08,11.646,11.848,11.582,11.814,31515076,0
2008-02-11,11.801,11.961,11.616,11.856,27498080,0
2008-02-12,11.949,11.949,11.57,11.662,35751665,0
2008-02-13,11.78,11.785,11.448,11.721,35613638,0
2008-02-14,11.709,11.965,11.675,11.747,27504883,0
2008-02-15,11.692,11.852,11.574,11.696,28624777,0
2008-02-19,11.801,11.848,11.574,11.641,24803976,0
2008-02-20,11.545,11.553,11.208,11.465,39850966,0
2008-02-21,11.549,11.566,11.322,11.372,28936750,0
2008-02-22,11.402,11.679,11.355,11.662,34039871,0
2008-02-25,11.658,11.839,11.587,11.789,35057219,0
2008-02-26,11.7,11.827,11.385,11.578,40247245,0
2008-02-27,11.519,11.679,11.389,11.616,23688097,0
2008-02-28,11.486,11.629,11.393,11.477,22811760,0
2008-02-29,11.368,11.397,11.014,11.094,41515677,0
2008-03-03,11.069,11.069,10.821,10.88,32858231,0
2008-03-04,10.732,11.115,10.661,11.048,42870339,0
2008-03-05,11.014,11.418,10.968,11.254,29894775,0
2008-03-06,11.254,11.317,10.989,10.997,29162734,0
2008-03-07,10.905,11.141,10.741,10.85,34254654,0
2008-03-10,10.821,11.014,10.758,10.825,32687651,0
2008-03-11,11.01,11.149,10.838,11.115,33298975,0
2008-03-12,11.128,11.448,11.103,11.191,27307468,0
2008-03-13,11.103,11.376,10.947,11.237,29316193,0
2008-03-14,11.271,11.359,10.867,11.048,38601615,0
2008-03-17,10.821,10.993,10.564,10.846,39986816,0
2008-03-18,11.048,11.612,10.901,11.595,55135802,0
2008-03-19,11.574,12.159,11.553,11.561,48391232,0
2008-03-20,11.561,12.083,11.351,12.037,48809379,0
2008-03-24,11.911,12.761,11.911,12.546,37294190,0
2008-03-25,12.614,12.614,12.21,12.374,27993276,0
2008-03-26,12.399,12.437,12.201,12.403,27468199,0
2008-03-27,12.517,13.203,12.441,12.938,48965283,0
2008-03-28,13.056,13.157,12.647,12.719,33789148,0
2008-03-31,12.576,12.673,12.395,12.559,32519640,0
2008-04-01,12.891,13.237,12.816,13.22,36678485,0
2008-04-02,13.308,13.548,13.131,13.367,36186860,0
2008-04-03,13.59,13.603,13.279,13.35,41919830,0
2008-04-04,13.46,14.087,13.371,13.864,49773189,0
2008-04-07,13.906,14.057,13.62,13.649,25607449,0
2008-04-08,13.573,13.594,13.194,13.409,31278800,0
2008-04-09,13.455,13.468,13.169,13.291,21846419,0
2008-04-10,13.245,13.523,13.245,13.451,22810013,0
2008-04-11,13.228,13.312,12.912,12.992,22126006,0
2008-04-14,13.068,13.363,13.001,13.203,23658001,0
2008-04-15,13.384,13.451,13.165,13.291,26103584,0
2008-04-16,13.468,13.75,13.291,13.519,57585249,0
2008-04-17,13.152,13.215,12.731,13.051,60903077,0
2008-04-18,13.434,13.506,13.245,13.346,43664674,0
2008-04-21,13.148,13.253,12.778,12.891,36710953,0
2008-04-22,12.79,13.085,12.774,13.001,29381324,0
2008-04-23,13.001,13.005,12.719,12.908,27239533,0
2008-04-24,12.929,13.35,12.811,13.136,34108005,0
2008-04-25,13.131,13.241,12.879,13.173,26953137,0
2008-04-28,13.161,13.384,13.035,13.169,20787491,0
2008-04-29,13.119,13.186,13.047,13.081,16413973,0
2008-04-30,13.081,13.468,13.081,13.169,48996404,0
2008-05-01,12.976,13.392,12.971,13.375,27219024,0
2008-05-02,13.405,13.409,12.9,13.093,38726262,0
2008-05-05,13.009,13.194,12.95,12.988,22048068,0
2008-05-06,12.904,13.03,12.782,12.959,24736531,0
2008-05-07,12.832,12.997,12.626,12.664,14439156,0
2008-05-08,12.601,12.837,12.496,12.71,23646451,0
2008-05-09,12.618,12.706,12.327,12.626,19240639,0
2008-05-12,12.731,13.131,12.706,13.098,32499382,0
2008-05-13,13.043,13.266,12.925,13.22,31402024,0
2008-05-14,13.173,13.43,13.085,13.14,27652423,0
2008-05-15,13.102,13.443,12.988,13.439,27082361,0
2008-05-16,13.506,13.51,12.912,13.119,45079145,0
2008-05-19,13.131,13.203,12.9,12.997,21351204,0
2008-05-20,12.997,13.043,12.748,12.883,23808074,0
2008-05-21,12.976,13.022,12.534,12.656,36768103,0
2008-05-22,12.63,12.934,12.601,12.858,26068267,0
2008-05-23,12.79,12.807,12.601,12.702,23932417,0
2008-05-27,12.71,13.035,12.656,12.778,35916569,0
2008-05-28,12.837,12.858,12.247,12.479,36163789,0
2008-05-29,12.504,12.677,12.466,12.546,26621070,0
2008-05-30,12.546,12.643,12.437,12.63,24091578,0
2008-06-02,12.622,12.622,12.218,12.336,28964963,0
2008-06-03,12.412,12.727,12.155,12.323,40070280,0
2008-06-04,12.26,12.753,12.222,12.58,32440652,0
2008-06-05,12.664,12.757,12.513,12.652,22617146,0
2008-06-06,12.542,12.588,12.243,12.315,30474909,0
2008-06-09,12.29,12.458,12.008,12.235,29062073,0
2008-06-10,11.982,12.273,11.978,12.197,25985038,0
2008-06-11,12.1,12.168,11.633,11.667,47921872,0
2008-06-12,11.742,12.037,11.73,11.818,39682137,0
2008-06-13,11.978,12.075,11.785,11.944,40990562,0
2008-06-16,12.024,12.138,11.881,12.058,41291078,0
2008-06-17,12.045,12.21,11.991,12.125,34359932,0
2008-06-18,12.092,12.344,11.961,12.176,32103424,0
2008-06-19,12.146,12.336,11.923,12.277,26902120,0
2008-06-20,12.142,12.142,11.814,11.856,42554189,0
2008-06-23,11.957,11.961,11.57,11.671,35872378,0
2008-06-24,11.591,11.965,11.532,11.785,31050027,0
2008-06-25,11.835,12.037,11.785,11.852,30136692,0
2008-06-26,11.755,11.763,11.578,11.612,36924903,0
2008-06-27,11.561,11.78,11.427,11.62,33472644,0
2008-06-30,11.545,11.633,11.317,11.503,31461196,0
2008-07-01,11.368,11.759,11.351,11.675,38075410,0
2008-07-02,11.78,11.78,11.376,11.41,28753048,0
2008-07-03,11.511,11.549,11.258,11.279,15611192,0
2008-07-07,11.355,11.469,11.04,11.33,32884135,0
2008-07-08,11.309,12.071,11.242,12.058,44823121,0
2008-07-09,12.109,12.26,11.763,11.763,40832439,0
2008-07-10,11.81,11.995,11.566,11.86,29244979,0
2008-07-11,11.709,11.965,11.456,11.789,32265695,0
2008-07-14,11.911,11.953,11.427,11.57,29564235,0
2008-07-15,11.402,11.625,10.922,11.317,43966093,0
2008-07-16,11.448,11.923,11.254,11.827,50138400,0
2008-07-17,10.248,10.467,9.899,10.185,189767280,0
2008-07-18,10.13,10.215,9.987,10.093,54655028,0
2008-07-21,10.101,10.189,10.059,10.126,39312814,0
2008-07-22,10.038,10.568,10.004,10.539,44745022,0
2008-07-23,10.678,10.997,10.577,10.682,31092386,0
2008-07-24,10.61,10.694,10.177,10.265,40394357,0
2008-07-25,10.303,10.703,10.269,10.69,45481183,0
2008-07-28,10.606,10.724,10.328,10.429,26519555,0
2008-07-29,10.509,10.976,10.488,10.741,37231806,0
2008-07-30,10.741,10.96,10.556,10.728,27794522,0
2008-07-31,10.564,10.859,10.53,10.593,28557332,0
2008-08-01,10.64,10.644,10.042,10.345,58055650,0
2008-08-04,10.307,10.64,10.227,10.543,24428568,0
2008-08-05,10.703,10.812,10.53,10.779,33697701,0
2008-08-06,10.711,10.774,10.53,10.707,38987249,0
2008-08-07,10.699,10.909,10.539,10.715,33365797,0
2008-08-08,10.699,11.162,10.61,11.094,28380617,0
2008-08-11,10.981,11.368,10.8,11.258,27520265,0
2008-08-12,11.271,11.271,10.934,10.964,30083791,0
2008-08-13,10.93,11.107,10.762,10.859,31383422,0
2008-08-14,10.85,11.061,10.741,10.964,31788894,0
2008-08-15,11.023,11.141,10.909,10.934,26143342,0
2008-08-18,10.85,10.981,10.652,10.737,30272048,0
2008-08-19,10.648,10.85,10.648,10.686,23596408,0
2008-08-20,10.648,10.686,10.421,10.505,30470969,0
2008-08-21,10.412,10.429,10.189,10.32,30184987,0
2008-08-22,10.4,10.623,10.269,10.535,19982027,0
2008-08-25,10.446,10.476,10.358,10.425,19017628,0
2008-08-26,10.513,10.53,10.278,10.379,16967287,0
2008-08-27,10.358,10.564,10.299,10.471,15946149,0
2008-08-28,10.497,10.728,10.412,10.69,14979136,0
2008-08-29,10.547,10.61,10.396,10.492,24746929,0
2008-09-02,10.657,10.657,10.063,10.13,37736395,0
2008-09-03,10.185,10.299,10.126,10.202,28150762,0
2008-09-04,10.32,10.391,10.017,10.021,43126557,0
2008-09-05,9.874,10.29,9.781,10.004,54108154,0
2008-09-08,10.198,10.236,9.752,9.882,35985197,0
2008-09-09,9.912,10.013,9.55,9.554,34209208,0
2008-09-10,9.529,9.954,9.508,9.836,44245444,0
2008-09-11,9.836,9.865,9.604,9.693,41900817,0
2008-09-12,9.634,9.646,9.3266,9.4907,41257753,0
2008-09-15,9.1667,9.554,9.133,9.2593,36401187,0
2008-09-16,9.2551,9.714,9.2214,9.6,51850056,0
2008-09-17,9.4192,9.621,9.1582,9.2256,47786126,0
2008-09-18,9.558,9.84,9.133,9.68,55534067,0
2008-09-19,9.975,10.017,9.2971,9.752,55266364,0
2008-09-22,9.642,9.752,9.0993,9.1035,34275166,0
2008-09-23,9.1919,9.3182,9.0362,9.0404,41520054,0
2008-09-24,9.053,9.1877,8.8973,9.1035,30962818,0
2008-09-25,9.1793,9.524,8.9436,9.4108,35844136,0
2008-09-26,9.1625,9.537,9.154,9.4992,28451455,0
2008-09-29,9.3771,9.537,8.3965,8.3965,53556104,0
2008-09-30,8.5774,9.4276,8.5438,9.4192,48459641,0
2008-10-01,9.2593,9.3561,8.7332,8.7753,41177287,0
2008-10-02,8.4091,8.4175,7.9672,8.0598,60472926,0
2008-10-03,8.1524,8.468,7.9672,7.9714,46623564,0
2008-10-06,7.7104,7.7862,7.0286,7.5295,88687954,0
2008-10-07,7.6221,7.7736,6.9402,6.9444,53116563,0
2008-10-08,6.7887,7.6136,6.7424,7.1591,75961195,0
2008-10-09,7.1928,7.2475,6.5446,6.7172,59595298,0
2008-10-10,6.3215,7.2391,6.3131,7.0412,91709399,0
2008-10-13,7.4327,7.6263,7.0412,7.6178,56431340,0
2008-10-14,7.883,7.8914,7.399,7.4663,59708486,0
2008-10-15,7.1591,7.1591,6.3173,6.452,98118175,0
2008-10-16,6.1532,6.3005,5.7618,6.3005,116041493,0
2008-10-17,6.1279,7.5926,6.0017,6.4604,58499391,0
2008-10-20,6.4646,6.6288,6.2458,6.5109,35635939,0
2008-10-21,6.3973,6.5109,6.2458,6.2584,30729362,0
2008-10-22,6.2374,6.3805,6.1658,6.3258,47803405,0
2008-10-23,6.2626,6.4815,6.069,6.4478,62860269,0
2008-10-24,5.9933,6.4857,5.9638,6.2668,61140791,0
2008-10-27,6.1827,6.4689,6.1069,6.1153,40262793,0
2008-10-28,6.351,6.7045,6.0606,6.6793,49030566,0
2008-10-29,6.6793,6.7719,6.3384,6.3805,38050870,0
2008-10-30,6.6709,6.7003,6.3258,6.4773,38178970,0
2008-10-31,6.4899,6.6077,6.3426,6.4268,30692812,0
2008-11-03,6.2879,6.4478,6.2416,6.3173,33928935,0
2008-11-04,6.4478,6.6414,6.3384,6.6288,27435513,0
2008-11-05,6.5488,6.6035,6.1869,6.1953,30379569,0
2008-11-06,6.1237,6.3131,5.846,5.8754,41883776,0
2008-11-07,5.947,6.1069,5.8586,5.9722,26579354,0
2008-11-10,6.1574,6.1574,5.6313,5.7702,33373790,0
2008-11-11,5.6987,5.7365,5.404,5.4924,48916432,0
2008-11-12,5.4335,5.4924,5.1726,5.1768,34522358,0
2008-11-13,5.1726,5.8039,4.7938,5.7955,69751671,0
2008-11-14,5.5556,5.7197,5.202,5.202,59094955,0
2008-11-17,5.1894,5.3409,5,5.1389,50874703,0
2008-11-18,5.2609,5.3157,4.9369,5.1768,48718787,0
2008-11-19,5.1221,5.303,4.92,4.92,56013022,0
2008-11-20,4.9074,5.1894,4.6886,4.7012,64496948,0
2008-11-21,4.7685,5.0589,4.5918,5.0547,68944202,0
2008-11-24,5.1347,5.4503,5.0337,5.3872,64100184,0
2008-11-25,5.5051,5.5682,5.2946,5.4209,52696705,0
2008-11-26,5.3409,5.6944,5.303,5.6734,33210331,0
2008-11-28,5.6103,5.6187,5.4503,5.5261,17215472,0
2008-12-01,5.4756,5.484,5.1389,5.1473,35860956,0
2008-12-02,5.2862,5.6019,5.2694,5.5808,56279376,0
2008-12-03,5.4503,5.8544,5.4082,5.7365,51607228,0
2008-12-04,5.7365,5.8249,5.4798,5.6397,48176118,0
2008-12-05,5.5303,5.8838,5.3788,5.8754,48859817,0
2008-12-08,5.9217,6.1111,5.8586,6.0017,40891179,0
2008-12-09,5.9091,6.1616,5.8502,5.968,40623565,0
2008-12-10,5.9891,5.9891,5.5682,5.8039,43334614,0
2008-12-11,5.7492,5.9722,5.6692,5.8039,36340374,0
2008-12-12,5.6397,6.0648,5.6355,6.0059,39859902,0
2008-12-15,5.9975,6.0438,5.7912,5.8544,33452811,0
2008-12-16,5.9091,6.4352,5.9091,6.3847,58155822,0
2008-12-17,6.3005,6.5152,6.2626,6.3215,37392043,0
2008-12-18,6.3847,6.4057,6.0101,6.149,34072132,0
2008-12-19,6.048,6.1953,6.0059,6.0816,42463178,0
2008-12-22,6.0816,6.1322,5.787,5.9343,26176715,0
2008-12-23,5.9638,6.0311,5.6103,5.7323,37592312,0
2008-12-24,5.7281,5.7912,5.7029,5.7449,6294668,0
2008-12-26,5.766,5.8796,5.6944,5.7239,8176555,0
2008-12-29,5.7492,5.7912,5.5177,5.6397,17495849,0
2008-12-30,5.6692,5.8754,5.6271,5.8754,22476152,0
2008-12-31,5.8838,5.9933,5.7071,5.8754,24617087,0
2009-01-02,5.9049,6.1953,5.8123,6.17,21384824,0
2009-01-05,6.149,6.2584,5.9975,6.2163,24705886,0
2009-01-06,6.2879,6.5152,6.2037,6.3889,30629011,0
2009-01-07,6.1027,6.2121,6.048,6.1406,23087276,0
2009-01-08,6.1153,6.229,6.0101,6.1742,24009204,0
2009-01-09,6.1742,6.1995,5.9217,5.9722,22111099,0
2009-01-12,5.9975,6.0606,5.8628,5.8965,24921593,0
2009-01-13,5.9554,6.0059,5.8291,5.947,40279159,0
2009-01-14,5.7492,5.7786,5.3788,5.4377,48435710,0
2009-01-15,5.4251,5.7239,5.3998,5.6566,43979418,0
2009-01-16,5.766,5.7702,5.4293,5.5808,45995748,0
2009-01-20,5.5345,5.6061,5.2694,5.282,34105819,0
2009-01-21,5.404,5.6145,5.3535,5.5892,42950135,0
2009-01-22,5,5.0379,4.8148,4.9116,102910063,0
2009-01-23,4.7896,5.1136,4.7685,5.0505,47307975,0
2009-01-26,5.0505,5.1263,4.8864,4.9958,27836061,0
2009-01-27,5.0168,5.1263,4.9663,5.0884,27161926,0
2009-01-28,5.2273,5.4503,5.1726,5.3535,32450605,0
2009-01-29,5.282,5.3746,5.1389,5.1557,30372988,0
2009-01-30,5.1978,5.2231,5.0379,5.0589,29099034,0
2009-02-02,5.0379,5.2146,5.021,5.1473,25869268,0
2009-02-03,5.1936,5.4377,5.1094,5.404,39930780,0
2009-02-04,5.4377,5.5008,5.2441,5.303,28145637,0
2009-02-05,5.2273,5.585,5.1936,5.5598,35781759,0
2009-02-06,5.5429,5.7618,5.4714,5.7365,29294688,0
2009-02-09,5.7197,5.8838,5.6397,5.8291,22453739,0
2009-02-10,5.7618,5.8418,5.585,5.6187,51673253,0
2009-02-11,5.6355,5.7365,5.5682,5.6187,35011959,0
2009-02-12,5.5682,5.6313,5.4293,5.6313,41854808,0
2009-02-13,5.6439,5.6902,5.4966,5.5513,20521080,0
2009-02-17,5.2988,5.3535,5.1684,5.1852,27114855,0
2009-02-18,5.1894,5.3409,5.0926,5.2567,24277141,0
2009-02-19,5.3114,5.3704,5.0842,5.1178,25549499,0
2009-02-20,5.1305,5.1978,5.0295,5.1263,33452968,0
2009-02-23,5.1557,5.181,4.8232,4.8527,31266262,0
2009-02-24,4.9116,5,4.7727,4.9705,40540395,0
2009-02-25,4.92,5.1136,4.8779,4.9369,46282536,0
2009-02-26,5.0042,5.08,4.798,4.819,27520082,0
2009-02-27,4.7096,4.7475,4.4192,4.5749,71006328,0
2009-03-02,4.4907,4.617,4.3266,4.4192,59609910,0
2009-03-03,4.3897,4.516,4.3645,4.3855,49273925,0
2009-03-04,4.4739,4.6254,4.3855,4.5497,52590370,0
2009-03-05,4.4613,4.5412,4.3855,4.4024,54291039,0
2009-03-06,4.436,4.4613,4.1709,4.3897,54302530,0
2009-03-09,4.3182,4.5623,4.3013,4.3224,35024690,0
2009-03-10,4.4234,4.6928,4.4024,4.6717,43926295,0
2009-03-11,4.7433,4.9453,4.6296,4.8948,42933835,0
2009-03-12,5,5.1389,4.8653,5.1094,46448300,0
2009-03-13,5.1431,5.1557,4.899,5.021,38451571,0
2009-03-16,5.0463,5.08,4.8569,4.8653,30723243,0
2009-03-17,4.9074,5.1221,4.8695,5.1094,28208585,0
2009-03-18,5.0505,5.2609,4.9874,5.1431,29842714,0
2009-03-19,5.1599,5.2104,5.0673,5.1515,29445238,0
2009-03-20,5.1768,5.2399,5.0421,5.0884,36283723,0
2009-03-23,5.2441,5.4966,5.1557,5.4966,32703485,0
2009-03-24,5.4503,5.4672,5.2778,5.3114,27258004,0
2009-03-25,5.3283,5.4798,5.1936,5.3451,27894116,0
2009-03-26,5.4293,5.5513,5.3788,5.5135,31563951,0
2009-03-27,5.4293,5.4882,5.3409,5.4082,26540243,0
2009-03-30,5.3451,5.3746,5.1431,5.2525,31023769,0
2009-03-31,5.2988,5.3451,5.2357,5.2862,32820650,0
2009-04-01,5.1726,5.7029,5.1684,5.5261,58578260,0
2009-04-02,5.5724,5.8838,5.5387,5.7239,63307926,0
2009-04-03,5.8418,6.1574,5.7365,6.0227,44076853,0
2009-04-06,5.9722,6.0185,5.787,5.9007,30029007,0
2009-04-07,5.8586,5.8628,5.7029,5.7197,27980646,0
2009-04-08,5.7576,5.8796,5.6566,5.8712,26368173,0
2009-04-09,6.0985,6.33,5.9975,6.3215,41202168,0
2009-04-13,6.0606,6.1953,6.0522,6.1574,25849597,0
2009-04-14,6.1279,6.17,5.9848,6.0522,30165259,0
2009-04-15,6.069,6.1953,5.9933,6.0269,57636652,0
2009-04-16,6.1911,6.1953,5.9133,6.0648,44312495,0
2009-04-17,6.0354,6.0985,5.8081,6.0564,41463871,0
2009-04-20,5.9806,6.0101,5.8039,5.9175,32248196,0
2009-04-21,5.8628,6.0269,5.7534,6.0143,45847296,0
2009-04-22,5.9891,6.3552,5.9175,6.2205,72052518,0
2009-04-23,6.7382,7.0918,6.6709,6.9949,143253621,0
2009-04-24,6.9781,7.1296,6.7677,7.0623,76074892,0
2009-04-27,6.8098,7.0118,6.7761,6.9318,45918980,0
2009-04-28,6.7971,6.9739,6.7803,6.8182,50344275,0
2009-04-29,6.8392,7.0707,6.7971,6.9318,47147899,0
2009-04-30,7.0244,7.1801,6.9192,6.9318,44241206,0
2009-05-01,6.7677,7.016,6.7635,6.9487,33733740,0
2009-05-04,6.9571,7.0918,6.9024,7.0455,29930596,0
2009-05-05,7.0034,7.2643,6.9697,7.2348,47301883,0
2009-05-06,7.2811,7.4158,7.0749,7.218,49392754,0
2009-05-07,7.3485,7.399,6.9192,7.0455,46951110,0
2009-05-08,7.1212,7.399,7.0707,7.3148,41229626,0
2009-05-11,7.1801,7.3611,7.1002,7.2517,26638056,0
2009-05-12,7.2601,7.3443,7.1044,7.1843,22459492,0
2009-05-13,7.0623,7.117,6.7803,6.8056,39613185,0
2009-05-14,6.8981,7.1886,6.8519,7.0875,42319444,0
2009-05-15,7.1212,7.1843,6.9992,7.117,31772214,0
2009-05-18,7.1465,7.4495,7.117,7.4495,37214411,0
2009-05-19,7.5042,7.601,7.3064,7.521,34460718,0
2009-05-20,7.5758,7.7231,7.3906,7.4537,28096754,0
2009-05-21,7.3611,7.4074,7.1128,7.218,33338340,0
2009-05-22,7.197,7.4074,7.096,7.3064,30077798,0
2009-05-26,7.1759,7.4621,7.1338,7.3822,35282417,0
2009-05-27,7.3611,7.4032,7.0875,7.1212,44820417,0
2009-05-28,7.1591,7.3443,6.9487,7.298,40179267,0
2009-05-29,7.3401,7.4158,7.2433,7.4158,30875348,0
2009-06-01,7.5337,7.7399,7.4411,7.6768,36187473,0
2009-06-02,7.6852,7.702,7.5084,7.5589,39452225,0
2009-06-03,7.6389,7.681,7.4242,7.5631,79738227,0
2009-06-04,7.5884,7.6221,7.5,7.5758,44890913,0
2009-06-05,7.5968,7.6347,7.3906,7.5084,44495062,0
2009-06-08,7.5547,7.5547,7.3148,7.4242,29259060,0
2009-06-09,7.4579,7.5421,7.4158,7.4537,29569491,0
2009-06-10,7.5715,7.5758,7.2938,7.42,40765966,0
2009-06-11,7.4537,7.6389,7.4158,7.5253,78575411,0
2009-06-12,7.5295,7.5547,7.3443,7.4916,25858117,0
2009-06-15,7.4242,7.4663,7.1886,7.3232,36634225,0
2009-06-16,7.3443,7.4327,7.1633,7.2517,33736413,0
2009-06-17,7.2475,7.3148,7.1549,7.1928,37855371,0
2009-06-18,7.1633,7.2559,7.1044,7.2054,35918909,0
2009-06-19,7.3064,7.3569,7.2264,7.2727,33051764,0
2009-06-22,7.1633,7.2643,6.8939,6.9234,38809929,0
2009-06-23,6.8813,6.9781,6.7677,6.9108,39878397,0
2009-06-24,6.9529,7.2012,6.9192,7.0539,32332259,0
2009-06-25,7.0244,7.2222,6.9823,7.2138,26093308,0
2009-06-26,7.1843,7.3653,7.1717,7.3022,67166096,0
2009-06-29,7.3653,7.4453,7.2559,7.3064,64527641,0
2009-06-30,7.2475,7.3527,7.0833,7.2096,61807503,0
2009-07-01,7.2391,7.2643,7.0412,7.0623,38249064,0
2009-07-02,6.9865,6.9992,6.8266,6.8771,33581412,0
2009-07-06,6.8729,6.9444,6.7845,6.9234,42490818,0
2009-07-07,6.9444,6.9823,6.6709,6.6961,43762071,0
2009-07-08,6.7256,6.9024,6.6793,6.7424,42321880,0
2009-07-09,6.7677,6.8392,6.6372,6.7719,42206993,0
2009-07-10,6.7382,6.915,6.7382,6.8603,38803074,0
2009-07-13,6.8813,7.0707,6.7761,7.0539,42245990,0
2009-07-14,7.0749,7.2096,7.0118,7.1928,53701494,0
2009-07-15,7.2475,7.5547,7.2054,7.5042,60478592,0
2009-07-16,7.4327,7.9335,7.4116,7.8199,79945963,0
2009-07-17,7.8788,7.8788,7.7062,7.8072,29418945,0
2009-07-20,7.8493,7.9461,7.7357,7.9251,29303163,0
2009-07-21,7.9545,7.9924,7.803,7.9672,46209501,0
2009-07-22,7.8956,8.2071,7.8704,8.186,81780181,0
2009-07-23,8.7963,9.0783,8.7205,9.0572,137769328,0
2009-07-24,8.9689,9.0152,8.8678,8.9394,45701291,0
2009-07-27,8.9646,9.2424,8.9394,9.1625,44116774,0
2009-07-28,9.0067,9.2551,8.9857,9.1919,45784603,0
2009-07-29,9.0867,9.2845,8.9731,9.0067,34237989,0
2009-07-30,9.1246,9.2845,9.053,9.1162,39003739,0
2009-07-31,9.112,9.1204,8.9394,8.9436,42830063,0
2009-08-03,9.335,9.3519,9.1414,9.2761,60346453,0
2009-08-04,9.2256,9.2845,9.0783,9.1919,37230789,0
2009-08-05,9.2045,9.2256,8.9141,9.0951,49181591,0
2009-08-06,9.0446,9.516,9.0025,9.4571,62549488,0
2009-08-07,9.613,9.739,9.4781,9.4907,55578827,0
2009-08-10,9.529,9.537,9.3224,9.4655,30726815,0
2009-08-11,9.4402,9.4655,9.2593,9.3098,37859400,0
2009-08-12,9.3013,9.512,9.2845,9.4024,35102691,0
2009-08-13,9.4781,9.4992,9.2635,9.3266,35757971,0
2009-08-14,9.3182,9.3308,9.0488,9.1077,36560629,0
2009-08-17,8.9436,9.0278,8.6532,8.771,47794072,0
2009-08-18,8.7921,8.8763,8.7332,8.8215,28196099,0
2009-08-19,8.6953,8.9268,8.649,8.8931,34805689,0
2009-08-20,8.8594,9.0446,8.851,9.0067,21900616,0
2009-08-21,9.0657,9.3013,8.9646,9.2929,38015962,0
2009-08-24,9.3056,9.4318,9.2887,9.3561,25189238,0
2009-08-25,9.3771,9.4781,9.2971,9.3897,25630211,0
2009-08-26,9.3308,9.3939,9.1625,9.3729,38487408,0
2009-08-27,9.3519,9.4949,9.2635,9.4318,29813506,0
2009-08-28,9.508,9.655,9.4108,9.4529,32219244,0
2009-08-31,9.3434,9.3855,9.2382,9.3182,23652063,0
2009-09-01,9.314,9.756,9.053,9.1246,90779499,0
2009-09-02,9.1582,9.1793,8.952,8.9857,44991261,0
2009-09-03,8.9562,9.0488,8.9057,9.0194,32409312,0
2009-09-04,8.9857,9.2424,8.9394,9.2214,31171243,0
2009-09-08,9.2508,9.3013,9.0993,9.1877,29727547,0
2009-09-09,9.3855,9.634,9.3224,9.545,52905168,0
2009-09-10,9.684,9.941,9.659,9.895,50362825,0
2009-09-11,9.937,10.038,9.815,9.916,42059745,0
2009-09-14,9.848,10.038,9.832,10.025,32534951,0
2009-09-15,10.295,10.316,10.084,10.16,52771362,0
2009-09-16,10.286,10.324,10.097,10.236,62289995,0
2009-09-17,10.118,10.362,10.105,10.282,40760366,0
2009-09-18,10.328,10.412,10.227,10.244,50157564,0
2009-09-21,10.21,10.244,10.046,10.164,30723700,0
2009-09-22,10.295,10.307,10.126,10.29,33152891,0
2009-09-23,10.269,10.341,9.996,10.021,30706592,0
2009-09-24,10.135,10.164,9.769,9.907,38117650,0
2009-09-25,9.811,9.945,9.777,9.87,30476691,0
2009-09-28,9.912,10.105,9.882,10.067,25383321,0
2009-09-29,10.021,10.084,9.92,10.046,26150351,0
2009-09-30,10.072,10.08,9.726,9.933,55327911,0
2009-10-01,9.912,9.912,9.63,9.781,39262644,0
2009-10-02,9.613,9.71,9.4865,9.554,34687754,0
2009-10-05,9.571,9.71,9.508,9.642,30842580,0
2009-10-06,9.802,10.084,9.781,10.08,68082049,0
2009-10-07,10.059,10.257,9.975,10.248,38991419,0
2009-10-08,10.332,10.581,10.332,10.442,59972861,0
2009-10-09,10.434,10.463,10.219,10.278,28251555,0
2009-10-12,10.345,10.492,10.332,10.429,27422369,0
2009-10-13,10.522,10.678,10.492,10.598,48328760,0
2009-10-14,10.699,10.724,10.53,10.707,36921488,0
2009-10-15,10.648,10.682,10.463,10.484,32644710,0
2009-10-16,10.543,10.56,10.24,10.307,44384711,0
2009-10-19,10.383,10.627,10.269,10.585,40928061,0
2009-10-20,10.614,10.644,10.404,10.547,34848127,0
2009-10-21,10.707,10.859,10.488,10.535,96222927,0
2009-10-22,10.101,10.278,9.794,10.088,125559787,0
2009-10-23,10.177,10.269,9.848,9.916,59425656,0
2009-10-26,9.84,10.021,9.689,9.819,43310408,0
2009-10-27,9.777,9.962,9.609,9.743,38042264,0
2009-10-28,9.638,9.928,9.545,9.575,46551654,0
2009-10-29,9.718,9.802,9.638,9.684,29148604,0
2009-10-30,9.655,9.722,9.314,9.3729,44953647,0
2009-11-02,9.2424,9.579,9.053,9.4444,51001786,0
2009-11-03,9.3645,9.508,9.3098,9.4739,33877699,0
2009-11-04,9.503,9.634,9.4318,9.4907,28854581,0
2009-11-05,9.663,9.848,9.621,9.781,29335945,0
2009-11-06,9.68,9.891,9.659,9.823,21335644,0
2009-11-09,9.773,9.891,9.739,9.794,34375726,0
2009-11-10,9.853,9.941,9.777,9.861,29858905,0
2009-11-11,9.945,10.042,9.886,10,31106528,0
2009-11-12,10.025,10.135,9.996,10.063,35206012,0
2009-11-13,10.093,10.122,9.937,9.992,27037431,0
2009-11-16,10.013,10.152,9.971,10.008,26052455,0
2009-11-17,9.962,10.004,9.806,9.954,27528638,0
2009-11-18,9.899,9.92,9.722,9.76,25364541,0
2009-11-19,9.68,9.882,9.68,9.76,36043485,0
2009-11-20,9.705,9.743,9.575,9.592,39797004,0
2009-11-23,9.663,9.899,9.646,9.87,27726171,0
2009-11-24,9.895,9.987,9.76,9.928,26099849,0
2009-11-25,9.966,9.996,9.891,9.937,16041115,0
2009-11-27,9.642,9.861,9.596,9.773,16150974,0
2009-11-30,9.769,10.328,9.764,10.299,55613557,0
2009-12-01,10.345,10.417,10.051,10.101,74554484,0
2009-12-02,10.177,10.189,9.975,10,44205613,0
2009-12-03,10.072,10.093,9.924,9.933,26537216,0
2009-12-04,10.101,10.101,9.823,9.962,30569478,0
2009-12-07,9.912,10.088,9.722,9.731,33854277,0
2009-12-08,9.646,9.668,9.4529,9.503,43902412,0
2009-12-09,9.4444,9.566,9.2845,9.562,41778272,0
2009-12-10,9.583,9.68,9.4402,9.4823,36779014,0
2009-12-11,9.558,9.625,9.4697,9.554,24943084,0
2009-12-14,9.545,9.613,9.4781,9.537,20636788,0
2009-12-15,9.4318,9.545,9.3687,9.4444,19098730,0
2009-12-16,9.516,9.68,9.512,9.634,31862331,0
2009-12-17,9.583,9.663,9.4907,9.592,30392347,0
2009-12-18,9.642,9.676,9.3687,9.541,56894389,0
2009-12-21,9.575,9.659,9.545,9.625,22957228,0
2009-12-22,9.609,9.71,9.588,9.646,21884851,0
2009-12-23,9.701,10.202,9.693,10.088,53817985,0
2009-12-24,10.139,10.147,10.025,10.055,8414528,0
2009-12-28,10.042,10.101,9.992,10.046,14313478,0
2009-12-29,10.017,10.046,9.945,9.966,14114336,0
2009-12-30,9.937,10.059,9.933,10.017,14726044,0
2009-12-31,10.088,10.101,9.895,9.903,14233454,0
2010-01-04,9.987,10.093,9.941,10.059,22428245,0
2010-01-05,10.029,10.059,9.891,9.954,26683024,0
2010-01-06,9.945,10.017,9.865,9.891,26334973,0
2010-01-07,9.848,9.886,9.752,9.777,25180351,0
2010-01-08,9.802,9.949,9.722,9.895,30307859,0
2010-01-11,9.92,9.996,9.785,9.87,18330930,0
2010-01-12,9.827,9.865,9.663,9.76,25572163,0
2010-01-13,9.819,9.945,9.726,9.933,24284428,0
2010-01-14,9.87,9.891,9.617,9.63,42056564,0
2010-01-15,9.68,9.705,9.3098,9.4571,64255981,0
2010-01-19,9.3981,9.844,9.3771,9.79,49801257,0
2010-01-20,9.718,9.76,9.335,9.3561,88285897,0
2010-01-21,10.059,10.337,9.954,10.156,155568686,0
2010-01-22,10.093,10.177,9.773,9.924,57421609,0
2010-01-25,9.962,10.055,9.832,9.971,43627390,0
2010-01-26,9.886,10.253,9.878,10.13,54598175,0
2010-01-27,10.072,10.206,9.945,10.088,49439689,0
2010-01-28,10.097,10.135,9.714,9.819,48288470,0
2010-01-29,9.865,10.101,9.625,9.689,53646846,0
2010-02-01,9.701,9.84,9.638,9.752,26195592,0
2010-02-02,9.726,9.819,9.646,9.714,27954764,0
2010-02-03,9.651,9.811,9.63,9.777,34180647,0
2010-02-04,9.718,9.802,9.4276,9.4487,46602384,0
2010-02-05,9.4907,9.592,9.3603,9.558,37069839,0
2010-02-08,9.579,9.659,9.4487,9.4655,18922127,0
2010-02-09,9.583,9.638,9.3603,9.415,28633575,0
2010-02-10,9.3939,9.4234,9.154,9.2424,37092803,0
2010-02-11,9.1793,9.3392,9.0657,9.314,30776195,0
2010-02-12,9.1667,9.2803,9.053,9.1625,42489830,0
2010-02-16,9.2551,9.4823,9.2551,9.4781,33914927,0
2010-02-17,9.503,9.575,9.415,9.545,27507384,0
2010-02-18,9.617,9.634,9.4781,9.613,21329295,0
2010-02-19,9.63,9.886,9.4529,9.857,46963410,0
2010-02-22,9.882,9.891,9.71,9.798,34242335,0
2010-02-23,9.76,9.764,9.55,9.634,24651466,0
2010-02-24,9.718,9.844,9.638,9.79,24076773,0
2010-02-25,9.689,9.693,9.4992,9.68,37832409,0
2010-02-26,9.646,9.701,9.52,9.689,37513032,0
2010-03-01,9.743,10.072,9.663,10.051,44288003,0
2010-03-02,10.046,10.152,10.017,10.097,36108390,0
2010-03-03,9.899,10.076,9.827,9.895,35192782,0
2010-03-04,9.684,10.017,9.663,10.008,28079095,0
2010-03-05,10.021,10.497,10.017,10.366,55289560,0
2010-03-08,10.282,10.497,10.269,10.455,26778069,0
2010-03-09,10.379,10.829,10.375,10.737,51349744,0
2010-03-10,10.715,10.863,10.657,10.758,32503720,0
2010-03-11,10.682,10.93,10.589,10.707,53724988,0
2010-03-12,10.758,10.943,10.732,10.93,36093609,0
2010-03-15,10.939,11.212,10.854,11.061,45462519,0
2010-03-16,11.195,11.305,11.044,11.275,43619461,0
2010-03-17,11.334,11.511,11.263,11.355,36523131,0
2010-03-18,11.456,11.574,11.33,11.557,28594813,0
2010-03-19,11.646,11.692,11.38,11.444,51354498,0
2010-03-22,11.246,11.448,11.204,11.393,32831012,0
2010-03-23,11.418,11.456,11.246,11.385,25999128,0
2010-03-24,11.351,11.444,11.305,11.338,28393908,0
2010-03-25,11.658,11.94,11.591,11.599,76668987,0
2010-03-26,11.671,11.679,11.481,11.553,27315857,0
2010-03-29,11.532,11.582,11.435,11.481,26923373,0
2010-03-30,11.566,11.574,11.338,11.423,26068724,0
2010-03-31,11.38,11.444,11.301,11.351,19099607,0
2010-04-01,11.414,11.486,11.174,11.183,34236573,0
2010-04-05,11.204,11.646,11.153,11.519,30295198,0
2010-04-06,11.469,11.557,11.317,11.477,34791934,0
2010-04-07,11.397,11.435,11.221,11.301,41930066,0
2010-04-08,11.098,11.254,11.01,11.136,47358537,0
2010-04-09,11.145,11.199,11.061,11.174,22604587,0
2010-04-12,11.216,11.275,11.157,11.208,18987467,0
2010-04-13,11.204,11.212,11.048,11.212,27459035,0
2010-04-14,11.292,11.406,11.237,11.38,34965187,0
2010-04-15,11.427,11.452,11.33,11.355,33429669,0
2010-04-16,11.347,11.376,11.035,11.082,48367144,0
2010-04-19,11.031,11.103,10.838,11.077,27327298,0
2010-04-20,11.128,11.187,11.035,11.111,30344754,0
2010-04-21,11.111,11.187,10.901,11.065,62769962,0
2010-04-22,10.278,10.442,10.059,10.429,134275095,0
2010-04-23,10.446,10.446,10.274,10.332,61910888,0
2010-04-26,10.278,10.429,10.181,10.345,0,0
2010-04-27,10.261,10.311,9.958,10.004,62385026,0
2010-04-28,10.038,10.118,9.971,10.097,39431785,0
2010-04-29,10.072,10.231,10.004,10.202,39250886,0
2010-04-30,10.164,10.248,10.004,10.008,36319617,0
2010-05-03,9.954,10.143,9.941,10.063,25973503,0
2010-05-04,9.769,9.794,9.4529,9.714,88725141,0
2010-05-05,9.655,9.785,9.4992,9.537,60497588,0
2010-05-06,9.503,9.743,8.6532,9.3729,71461933,0
2010-05-07,9.3687,9.554,8.9436,9.0404,71568237,0
2010-05-10,9.3098,9.609,9.3098,9.3981,47480364,0
2010-05-11,9.3098,9.596,9.2466,9.4192,30908122,0
2010-05-12,9.4571,9.512,9.3561,9.4739,26508490,0
2010-05-13,9.752,9.811,9.537,9.545,47767387,0
2010-05-14,9.508,9.533,9.2929,9.3645,41775115,0
2010-05-17,9.3392,9.4865,9.2551,9.4739,34882450,0
2010-05-18,9.533,9.583,9.314,9.3308,40311197,0
2010-05-19,9.2593,9.3098,9.0404,9.1077,74321710,0
2010-05-20,8.8847,9.032,8.5859,8.7584,81660231,0
2010-05-21,8.548,9.0404,8.548,9.0152,68853215,0
2010-05-24,8.9478,9.1835,8.8889,8.9899,48636169,0
2010-05-25,8.7247,9.0951,8.6532,9.0867,59012282,0
2010-05-26,9.1751,9.2761,8.9646,8.9983,42175205,0
2010-05-27,9.1667,9.2256,9.0867,9.2214,33196023,0
2010-05-28,9.2382,9.2382,8.8973,9.0109,35248155,0
2010-06-01,8.8847,9.0699,8.8047,8.8215,28134860,0
2010-06-02,8.8426,8.9478,8.7121,8.9436,29438326,0
2010-06-03,9.0236,9.335,8.9268,9.335,56715099,0
2010-06-04,9.2635,9.613,9.2172,9.2551,133819523,0
2010-06-07,9.2719,9.3813,9.0109,9.0699,63706051,0
2010-06-08,9.0699,9.1414,8.8089,9.1288,68568288,0
2010-06-09,9.1835,9.415,9.1414,9.1667,52917386,0
2010-06-10,9.2508,9.4192,9.2382,9.3771,40461871,0
2010-06-11,9.2719,9.55,9.2551,9.533,42901391,0
2010-06-14,9.646,9.646,9.3266,9.3476,31781566,0
2010-06-15,9.3855,9.436,9.2593,9.4234,46390181,0
2010-06-16,9.3476,9.436,9.2635,9.314,40371132,0
2010-06-17,9.3266,9.4066,9.2214,9.3013,23281039,0
2010-06-18,9.3013,9.4234,9.2719,9.3266,32992133,0
2010-06-21,9.3981,9.524,9.133,9.2045,32941833,0
2010-06-22,9.2551,9.3013,9.0614,9.0741,24247128,0
2010-06-23,9.0741,9.154,8.9141,8.9815,27536034,0
2010-06-24,8.9478,8.9941,8.6742,8.7795,38067768,0
2010-06-25,8.8005,8.8847,8.6448,8.8173,39379598,0
2010-06-28,8.7963,8.8258,8.5985,8.7163,42524664,0
2010-06-29,8.5438,8.569,8.2239,8.287,74564877,0
2010-06-30,8.2828,8.4806,8.2323,8.2534,49088333,0
2010-07-01,8.2281,8.3207,8.0219,8.266,61787198,0
2010-07-02,8.2744,8.3165,8.1019,8.1061,38221517,0
2010-07-06,8.1061,8.3333,8.0682,8.1439,36008632,0
2010-07-07,8.1103,8.3502,8.064,8.3375,39297427,0
2010-07-08,8.3796,8.5017,8.266,8.3712,39107477,0
2010-07-09,8.3838,8.548,8.3039,8.5396,37884621,0
2010-07-12,8.4891,8.6027,8.4428,8.5101,26198204,0
2010-07-13,8.6069,8.8931,8.6069,8.8426,37961145,0
2010-07-14,8.8468,9.032,8.7079,8.8847,37201944,0
2010-07-15,8.9184,8.9436,8.7037,8.851,36449052,0
2010-07-16,8.8636,8.8721,8.4428,8.4554,44355933,0
2010-07-19,8.5185,8.6448,8.468,8.5859,22983780,0
2010-07-20,8.4343,8.7753,8.3838,8.75,36813461,0
2010-07-21,8.7416,8.8173,8.4301,8.4891,55945519,0
2010-07-22,8.9141,9.0657,8.7458,8.8131,59525557,0
2010-07-23,8.7795,8.8847,8.6195,8.8763,30544858,0
2010-07-26,8.8258,8.8973,8.7795,8.8973,18448393,0
2010-07-27,8.8973,8.9689,8.7921,8.8552,21468488,0
2010-07-28,8.8258,8.8763,8.7626,8.8552,21416366,0
2010-07-29,8.8763,8.9226,8.649,8.7416,28231634,0
2010-07-30,8.67,8.8973,8.6406,8.8005,24362535,0
2010-08-02,8.9436,9.0825,8.9141,9.032,24572112,0
2010-08-03,9.032,9.053,8.8047,8.8258,29407227,0
2010-08-04,8.851,8.931,8.8005,8.8805,29398146,0
2010-08-05,8.8426,8.8847,8.7121,8.8678,18679418,0
2010-08-06,8.7458,9.0362,8.7163,9.0278,28133639,0
2010-08-09,9.2088,9.52,9.1414,9.2508,52929042,0
2010-08-10,9.2508,9.3013,9.1035,9.2214,29825123,0
2010-08-11,9.0488,9.0657,8.9268,8.9436,25052159,0
2010-08-12,9.0025,9.2003,8.9773,9.0867,38482390,0
2010-08-13,9.0067,9.1414,8.9731,9.0488,29902171,0
2010-08-16,9.032,9.4697,9.0067,9.2803,62534281,0
2010-08-17,9.3056,9.4571,9.2929,9.4066,45727137,0
2010-08-18,9.3561,9.621,9.3182,9.571,40423850,0
2010-08-19,9.4823,9.785,9.4739,9.735,59862572,0
2010-08-20,9.659,9.87,9.651,9.836,48875948,0
2010-08-23,9.844,9.937,9.773,9.794,33699956,0
2010-08-24,9.676,9.802,9.588,9.625,37266705,0
2010-08-25,9.533,9.802,9.533,9.747,37910803,0
2010-08-26,9.769,9.874,9.562,9.566,53668378,0
2010-08-27,9.613,9.764,9.415,9.756,42906564,0
2010-08-30,9.756,9.895,9.726,9.735,33592164,0
2010-08-31,9.684,9.79,9.571,9.777,39890567,0
2010-09-01,9.777,10.118,9.773,10.114,51051722,0
2010-09-02,10.067,10.13,10,10.126,33677284,0
2010-09-03,10.223,10.303,10.08,10.156,40381004,0
2010-09-07,10.105,10.109,9.87,9.903,33294629,0
2010-09-08,10.105,10.345,10.063,10.341,55364238,0
2010-09-09,10.349,10.366,10.072,10.227,34508775,0
2010-09-10,10.253,10.332,10.084,10.143,25517480,0
2010-09-13,10.101,10.299,10.097,10.227,26283763,0
2010-09-14,10.181,10.265,10.118,10.206,35492068,0
2010-09-15,10.114,10.219,10.067,10.181,24061695,0
2010-09-16,10.16,10.227,9.954,10.059,28605622,0
2010-09-17,10.114,10.257,10.097,10.194,41243520,0
2010-09-20,10.227,10.404,10.194,10.375,23743822,0
2010-09-21,10.387,10.476,10.332,10.412,26192347,0
2010-09-22,10.063,10.295,9.84,10.244,62784289,0
2010-09-23,10.164,10.311,10.114,10.206,30047804,0
2010-09-24,10.311,10.446,10.194,10.412,29089358,0
2010-09-27,10.391,10.48,10.324,10.425,20397309,0
2010-09-28,10.446,10.518,10.227,10.467,25223195,0
2010-09-29,10.442,10.581,10.341,10.518,26303551,0
2010-09-30,10.56,10.589,10.206,10.269,36876573,0
2010-10-01,10.324,10.396,10.181,10.295,24750813,0
2010-10-04,10.253,10.303,10.072,10.135,20926430,0
2010-10-05,10.282,10.375,10.202,10.349,28699507,0
2010-10-06,10.332,10.429,10.206,10.29,28247649,0
2010-10-07,10.341,10.467,10.29,10.417,23731783,0
2010-10-08,10.408,10.438,10.231,10.358,16913078,0
2010-10-11,10.358,10.412,10.194,10.223,20994255,0
2010-10-12,10.215,10.349,10.135,10.286,28929846,0
2010-10-13,10.328,10.551,10.286,10.467,24066568,0
2010-10-14,10.53,10.804,10.522,10.636,31913836,0
2010-10-15,10.779,10.901,10.732,10.808,32847725,0
2010-10-18,10.859,10.943,10.707,10.825,19326579,0
2010-10-19,10.8,10.816,10.577,10.745,34201653,0
2010-10-20,10.749,10.901,10.728,10.8,39745260,0
2010-10-21,11.561,11.97,11.435,11.444,125985259,0
2010-10-22,11.473,11.822,11.448,11.814,45058533,0
2010-10-25,11.65,11.818,11.641,11.755,43493241,0
2010-10-26,11.629,12.302,11.599,12.1,63877646,0
2010-10-27,12.016,12.348,11.97,12.323,57743085,0
2010-10-28,12.37,12.538,12.218,12.508,45136943,0
2010-10-29,12.433,12.584,12.407,12.567,32614005,0
2010-11-01,12.395,12.597,12.298,12.357,33710244,0
2010-11-02,12.445,12.753,12.441,12.656,42129543,0
2010-11-03,12.605,12.694,12.492,12.673,37483574,0
2010-11-04,12.765,12.82,12.626,12.689,36147274,0
2010-11-05,12.74,13.018,12.685,12.988,39762220,0
2010-11-08,12.955,13.152,12.9,12.98,34293834,0
2010-11-09,12.963,12.98,12.731,12.849,32835731,0
2010-11-10,12.976,13.018,12.71,13.018,33809095,0
2010-11-11,12.811,13.013,12.715,12.959,25023048,0
2010-11-12,12.866,12.963,12.66,12.685,38395787,0
2010-11-15,12.715,12.811,12.563,12.652,33433128,0
2010-11-16,12.475,12.71,12.437,12.529,36288532,0
2010-11-17,12.513,12.698,12.382,12.685,35286482,0
2010-11-18,12.723,12.984,12.723,12.866,24935992,0
2010-11-19,12.849,12.862,12.656,12.753,28230907,0
2010-11-22,12.656,12.904,12.58,12.896,27635665,0
2010-11-23,12.744,12.778,12.479,12.702,28633399,0
2010-11-24,12.79,13.148,12.79,13.136,35960601,0
2010-11-26,13.022,13.249,13.018,13.11,13274025,0
2010-11-29,12.98,13.316,12.694,12.723,61131059,0
2010-11-30,12.424,12.483,12.117,12.264,50256102,0
2010-12-01,12.466,12.673,12.273,12.315,43632531,0
2010-12-02,12.374,12.656,12.315,12.588,26893210,0
2010-12-03,12.407,12.5,12.315,12.462,21189902,0
2010-12-06,12.416,12.551,12.378,12.407,20394313,0
2010-12-07,12.576,12.803,12.555,12.626,35430385,0
2010-12-08,12.626,12.723,12.471,12.689,25010078,0
2010-12-09,12.727,12.82,12.702,12.774,20777880,0
2010-12-10,12.82,12.967,12.765,12.917,23931559,0
2010-12-13,12.938,12.971,12.744,12.744,25545535,0
2010-12-14,12.778,12.967,12.736,12.942,23582173,0
2010-12-15,12.959,12.971,12.677,12.706,32932089,0
2010-12-16,12.753,12.849,12.605,12.849,23576283,0
2010-12-17,12.879,12.891,12.534,12.551,42952953,0
2010-12-20,12.576,12.58,12.412,12.449,25169510,0
2010-12-21,12.458,12.496,12.041,12.058,40707447,0
2010-12-22,12.138,12.201,12.016,12.024,25094057,0
2010-12-23,12.012,12.02,11.864,11.919,17315998,0
2010-12-27,11.869,11.978,11.785,11.915,12420203,0
2010-12-28,11.907,11.932,11.818,11.932,18811507,0
2010-12-29,11.949,11.995,11.839,11.936,10724440,0
2010-12-30,11.911,11.923,11.785,11.839,10352144,0
2010-12-31,11.81,11.831,11.654,11.713,16823724,0
2011-01-03,11.873,12.142,11.839,12.071,31258756,0
2011-01-04,12.134,12.344,11.974,11.982,28034647,0
2011-01-05,11.961,12.138,11.919,12.092,15881027,0
2011-01-06,12.121,12.159,11.911,11.961,17462151,0
2011-01-07,12.024,12.029,11.456,11.658,43035946,0
2011-01-10,11.654,11.915,11.566,11.894,27017040,0
2011-01-11,11.928,11.999,11.822,11.936,23370920,0
2011-01-12,11.987,12.134,11.911,12.134,24040895,0
2011-01-13,12.151,12.168,11.987,12.083,20708993,0
2011-01-14,12.066,12.29,11.957,12.281,19872700,0
2011-01-18,12.29,12.441,12.231,12.395,28842159,0
2011-01-19,12.37,12.534,12.151,12.247,55175339,0
2011-01-20,12.664,13.039,12.563,12.955,66194666,0
2011-01-21,12.938,13.005,12.597,12.635,35683388,0
2011-01-24,12.614,12.866,12.605,12.841,30378082,0
2011-01-25,12.731,13.018,12.652,13.009,35389446,0
2011-01-26,12.929,13.106,12.744,13.072,31095940,0
2011-01-27,13.035,13.127,12.858,13.03,19948188,0
2011-01-28,13.026,13.131,12.664,12.757,30318682,0
2011-01-31,12.723,12.837,12.496,12.778,24993719,0
2011-02-01,12.849,13.384,12.845,13.316,34362468,0
2011-02-02,13.237,13.519,13.203,13.418,30348570,0
2011-02-03,13.409,13.641,13.371,13.489,29030595,0
2011-02-04,13.409,13.582,13.241,13.556,24932741,0
2011-02-07,13.527,13.721,13.506,13.565,28025407,0
2011-02-08,13.59,13.784,13.565,13.737,17393498,0
2011-02-09,13.657,13.687,13.392,13.447,29462785,0
2011-02-10,13.367,14.638,13.359,14.516,68852355,0
2011-02-11,14.39,14.617,14.289,14.524,34771239,0
2011-02-14,14.495,14.529,14.162,14.251,24965609,0
2011-02-15,14.184,14.533,14.179,14.503,24043552,0
2011-02-16,14.524,14.617,14.398,14.503,18053547,0
2011-02-17,14.482,14.878,14.478,14.6,25402130,0
2011-02-18,14.613,14.634,14.478,14.533,21685728,0
2011-02-22,14.377,14.529,14.108,14.162,20406390,0
2011-02-23,14.188,14.297,13.813,13.826,29054529,0
2011-02-24,13.805,13.973,13.678,13.927,22514306,0
2011-02-25,13.96,14.213,13.948,14.154,24698107,0
2011-02-28,14.2,14.306,14.04,14.104,19145749,0
2011-03-01,14.171,14.196,13.531,13.59,30500914,0
2011-03-02,13.556,13.843,13.426,13.754,20941016,0
2011-03-03,13.641,14.133,13.636,13.859,19901980,0
2011-03-04,13.754,13.805,13.384,13.472,26796842,0
2011-03-07,13.531,13.666,13.119,13.258,27239006,0
2011-03-08,13.279,13.443,13.211,13.329,26293065,0
2011-03-09,13.258,13.27,12.896,13.186,27128600,0
2011-03-10,13.068,13.375,12.917,13.081,28089424,0
2011-03-11,13.018,13.173,12.9,13.013,19629162,0
2011-03-14,12.959,12.963,12.677,12.95,22379687,0
2011-03-15,12.563,13.009,12.513,12.811,27954488,0
2011-03-16,12.744,12.98,12.462,12.513,34344348,0
2011-03-17,12.702,12.997,12.538,12.605,21786570,0
2011-03-18,12.765,13.072,12.727,12.824,29519381,0
2011-03-21,12.997,13.169,12.807,12.87,15339584,0
2011-03-22,12.828,12.849,12.618,12.719,24540549,0
2011-03-23,12.71,12.959,12.614,12.908,14780450,0
2011-03-24,13.043,13.367,12.921,13.367,21579844,0
2011-03-25,13.405,13.628,13.338,13.342,18922614,0
2011-03-28,13.35,13.392,12.748,12.769,56843220,0
2011-03-29,12.782,13.11,12.748,13.081,24536154,0
2011-03-30,13.165,13.413,13.089,13.312,23095162,0
2011-03-31,13.325,13.342,13.051,13.064,25466876,0
2011-04-01,13.232,13.35,12.921,13.199,21219856,0
2011-04-04,13.224,13.316,12.992,13.211,16849059,0
2011-04-05,13.203,13.826,13.173,13.401,30501570,0
2011-04-06,13.51,13.725,13.312,13.405,16991320,0
2011-04-07,13.367,13.439,13.11,13.27,23063623,0
2011-04-08,13.308,13.418,13.005,13.106,13405252,0
2011-04-11,13.173,13.329,13.013,13.127,13919387,0
2011-04-12,12.984,13.199,12.883,12.921,17424272,0
2011-04-13,13.005,13.056,12.799,12.908,17946741,0
2011-04-14,12.858,13.022,12.706,12.984,18976228,0
2011-04-15,12.963,13.354,12.925,13.304,28366995,0
2011-04-18,13.136,13.161,12.811,13.11,20319274,0
2011-04-19,13.089,13.136,12.946,13.11,14595233,0
2011-04-20,13.321,13.565,13.211,13.367,16547258,0
2011-04-21,13.405,13.468,13.312,13.447,19888066,0
2011-04-25,13.641,13.872,13.573,13.872,22143206,0
2011-04-26,13.973,14.061,13.809,13.923,24175814,0
2011-04-27,13.981,14.411,13.923,14.322,40032093,0
2011-04-28,14.541,14.583,13.973,14.31,44938352,0
2011-04-29,14.364,14.516,14.306,14.474,29269877,0
2011-05-02,14.205,14.47,14.137,14.158,22699679,0
2011-05-03,14.129,14.297,14.003,14.116,13768352,0
2011-05-04,14.074,14.082,13.746,13.893,21576622,0
2011-05-05,13.893,14.028,13.662,13.754,18471704,0
2011-05-06,13.885,14.057,13.544,13.771,26113934,0
2011-05-09,13.763,14.024,13.624,13.939,18275406,0
2011-05-10,14.31,14.47,14.15,14.28,34660672,0
2011-05-11,14.162,14.31,13.948,14.019,24863951,0
2011-05-12,13.973,14.205,13.872,14.133,19816593,0
2011-05-13,14.133,14.28,14.003,14.129,15441557,0
2011-05-16,14.028,14.057,13.594,13.624,17406436,0
2011-05-17,13.59,13.75,13.493,13.742,15842277,0
2011-05-18,13.712,13.859,13.548,13.838,13767844,0
2011-05-19,13.893,13.973,13.788,13.847,11338799,0
2011-05-20,13.784,13.838,13.662,13.67,16472901,0
2011-05-23,13.451,13.468,13.258,13.312,21502757,0
2011-05-24,13.354,13.451,12.967,12.971,32032567,0
2011-05-25,12.984,13.005,12.765,12.921,39815763,0
2011-05-26,12.854,12.992,12.778,12.904,28143418,0
2011-05-27,12.904,12.95,12.837,12.912,16574491,0
2011-05-31,13.114,13.22,13.026,13.119,22323777,0
2011-06-01,13.093,13.136,12.883,12.896,24588525,0
2011-06-02,12.858,13.194,12.837,13.165,37590784,0
2011-06-03,12.959,13.077,12.744,12.753,29185069,0
2011-06-06,12.723,12.828,12.412,12.441,29411135,0
2011-06-07,12.483,12.769,12.407,12.593,27101540,0
2011-06-08,12.904,13.001,12.774,12.866,53898244,0
2011-06-09,12.875,13.026,12.816,12.904,30451564,0
2011-06-10,12.832,12.963,12.597,12.609,31879626,0
2011-06-13,12.639,12.71,12.399,12.567,26931751,0
2011-06-14,12.689,12.74,12.487,12.525,26525232,0
2011-06-15,12.386,12.487,12.016,12.062,42323678,0
2011-06-16,12.045,12.252,11.894,11.982,31653300,0
2011-06-17,12.146,12.168,11.97,12.134,38420067,0
2011-06-20,12.062,12.193,12.02,12.13,28768511,0
2011-06-21,12.159,12.576,12.109,12.534,29395805,0
2011-06-22,12.483,12.487,12.332,12.348,24642078,0
2011-06-23,12.21,12.353,12.109,12.311,40161956,0
2011-06-24,12.344,12.441,11.852,11.932,54293715,0
2011-06-27,11.894,12.243,11.886,12.083,33331034,0
2011-06-28,12.125,12.378,12.062,12.189,38628081,0
2011-06-29,12.256,13.093,12.012,12.988,80999047,0
2011-06-30,13.615,13.813,13.338,13.582,75874680,0
2011-07-01,13.577,13.805,13.464,13.779,30798610,0
2011-07-05,13.779,13.838,13.624,13.737,21920491,0
2011-07-06,13.721,13.931,13.615,13.855,23466490,0
2011-07-07,13.994,14.141,13.906,14.028,26466599,0
2011-07-08,13.872,14.07,13.822,14.066,19914090,0
2011-07-11,13.902,14.339,13.775,13.851,37079214,0
2011-07-12,14.015,14.095,13.523,13.577,33327551,0
2011-07-13,13.666,13.805,13.489,13.628,27750981,0
2011-07-14,13.624,13.805,13.434,13.548,25994134,0
2011-07-15,13.704,13.902,13.607,13.809,37987866,0
2011-07-18,13.813,13.99,13.615,13.763,24600964,0
2011-07-19,13.847,14.335,13.788,14.209,42944470,0
2011-07-20,14.301,14.386,13.876,13.96,54248186,0
2011-07-21,14.209,14.726,14.032,14.074,63114591,0
2011-07-22,14.095,14.162,13.939,14.099,23488784,0
2011-07-25,13.872,14.301,13.826,14.226,24584474,0
2011-07-26,14.28,14.516,14.238,14.487,29113406,0
2011-07-27,14.356,14.39,14.019,14.04,28118722,0
2011-07-28,13.986,14.217,13.914,14.036,17934205,0
2011-07-29,13.935,14.091,13.767,13.784,25269898,0
2011-08-01,13.944,14.04,13.598,13.897,28604628,0
2011-08-02,13.801,13.851,13.354,13.363,35495102,0
2011-08-03,13.375,13.704,12.988,13.573,41387672,0
2011-08-04,13.312,13.384,12.639,12.643,57669360,0
2011-08-05,12.782,12.807,12.003,12.332,60790796,0
2011-08-08,11.911,12.1,11.338,11.343,53033175,0
2011-08-09,11.481,12.698,11.477,12.694,75016393,0
2011-08-10,12.344,12.782,12.117,12.269,53580273,0
2011-08-11,12.378,12.87,12.214,12.71,35638197,0
2011-08-12,12.795,12.912,12.572,12.849,29048558,0
2011-08-15,12.887,13.026,12.731,13.001,18171741,0
2011-08-16,12.87,12.971,12.572,12.778,20889284,0
2011-08-17,12.807,13.039,12.538,12.731,20909202,0
2011-08-18,12.395,12.513,11.612,11.759,39502095,0
2011-08-19,11.553,12.012,11.305,11.431,39860734,0
2011-08-22,11.675,11.78,11.414,11.515,24042266,0
2011-08-23,11.587,12.184,11.435,12.172,26636673,0
2011-08-24,12.172,12.487,12.024,12.226,24112648,0
2011-08-25,12.256,12.407,11.886,11.923,26084348,0
2011-08-26,11.89,12.403,11.641,12.399,29764870,0
2011-08-29,12.513,12.921,12.513,12.832,27524321,0
2011-08-30,12.765,13.123,12.647,13.026,28854824,0
2011-08-31,13.043,13.295,12.803,12.992,30801934,0
2011-09-01,12.98,13.114,12.731,12.79,23232003,0
2011-09-02,12.534,12.639,12.273,12.378,18923559,0
2011-09-06,11.995,12.357,11.957,12.319,23334337,0
2011-09-07,12.5,12.563,12.336,12.521,32636449,0
2011-09-08,12.466,12.9,12.433,12.841,32993290,0
2011-09-09,12.673,12.677,11.902,11.978,47149591,0
2011-09-12,11.965,12.428,11.953,12.382,39424856,0
2011-09-13,12.386,12.487,12.252,12.374,22195482,0
2011-09-14,12.445,12.921,12.231,12.685,33163179,0
2011-09-15,13.039,13.565,12.997,13.485,40184442,0
2011-09-16,13.729,14.268,13.62,14.179,65124383,0
2011-09-19,13.973,14.078,13.695,13.931,44159790,0
2011-09-20,13.994,14.082,13.62,13.775,32506258,0
2011-09-21,13.801,14.213,13.531,13.569,43050948,0
2011-09-22,13.072,13.426,12.955,13.329,46391543,0
2011-09-23,13.215,13.615,13.148,13.502,37259838,0
2011-09-26,13.645,13.725,13.152,13.699,34643213,0
2011-09-27,13.944,14.011,13.502,13.687,33936182,0
2011-09-28,13.771,13.948,13.266,13.316,30015554,0
2011-09-29,13.59,13.632,12.588,12.908,40064112,0
2011-09-30,12.71,12.862,12.264,12.412,41469820,0
2011-10-03,12.273,12.395,11.814,11.831,40257366,0
2011-10-04,11.692,12.357,11.536,12.353,41097762,0
2011-10-05,12.403,12.946,12.151,12.849,36804599,0
2011-10-06,12.858,13.241,12.656,13.232,34590442,0
2011-10-07,13.169,13.266,12.942,13.077,31854376,0
2011-10-10,13.316,13.645,13.22,13.594,17035376,0
2011-10-11,13.468,13.914,13.46,13.817,24407263,0
2011-10-12,13.994,14.167,13.767,13.784,33198301,0
2011-10-13,13.725,13.834,13.455,13.779,28601903,0
2011-10-14,14.011,14.259,13.981,14.179,30780377,0
2011-10-17,14.112,14.137,13.906,13.981,26480090,0
2011-10-18,14.007,14.373,13.67,14.255,29866023,0
2011-10-19,14.268,14.491,13.843,13.965,44927518,0
2011-10-20,13.396,13.653,12.9,13.531,61237836,0
2011-10-21,13.683,13.708,13.413,13.519,30846256,0
2011-10-24,13.472,13.721,13.316,13.624,25372442,0
2011-10-25,13.598,13.771,13.304,13.329,24711704,0
2011-10-26,13.451,13.577,12.904,13.081,30025075,0
2011-10-27,13.464,13.704,13.38,13.59,30735354,0
2011-10-28,13.472,14.015,13.468,13.994,28326232,0
2011-10-31,13.758,13.792,13.371,13.396,30198910,0
2011-11-01,12.938,13.295,12.921,13.001,37817378,0
2011-11-02,13.169,13.443,13.157,13.375,28238211,0
2011-11-03,13.464,13.931,13.443,13.91,28223948,0
2011-11-04,13.746,13.83,13.544,13.767,22653228,0
2011-11-07,13.712,13.721,13.401,13.666,16550660,0
2011-11-08,13.725,13.885,13.527,13.855,15501281,0
2011-11-09,13.519,13.544,13.098,13.123,22454455,0
2011-11-10,13.253,13.279,12.828,12.942,44683094,0
2011-11-11,13.081,13.451,13.06,13.367,17874458,0
2011-11-14,13.321,13.375,13.152,13.22,13304954,0
2011-11-15,13.165,13.333,12.971,13.237,19934006,0
2011-11-16,13.089,13.136,12.807,12.854,18430076,0
2011-11-17,12.824,12.845,12.243,12.479,29794372,0
2011-11-18,12.559,12.774,12.492,12.546,29240790,0
2011-11-21,12.344,12.365,11.965,12.1,31845058,0
2011-11-22,12.058,12.302,11.995,12.222,21106640,0
2011-11-23,12.13,12.403,11.995,12.016,25595638,0
2011-11-25,11.999,12.155,11.848,11.881,8259052,0
2011-11-28,12.311,12.559,12.252,12.483,22584291,0
2011-11-29,12.458,12.508,11.995,12.1,31926374,0
2011-11-30,12.487,12.572,12.336,12.454,28633870,0
2011-12-01,12.437,12.643,12.378,12.492,19743220,0
2011-12-02,12.63,12.748,12.449,12.458,22110436,0
2011-12-05,12.929,13.022,12.837,12.921,23836647,0
2011-12-06,12.955,13.127,12.921,13.005,21541785,0
2011-12-07,12.934,13.11,12.795,13.022,20845218,0
2011-12-08,12.9,13.237,12.875,13.06,40042795,0
2011-12-09,13.102,13.371,13.081,13.316,29686868,0
2011-12-12,13.131,13.215,12.997,13.102,24804421,0
2011-12-13,13.165,13.346,12.883,12.98,23770566,0
2011-12-14,13.089,13.123,12.605,12.74,24452276,0
2011-12-15,12.862,12.875,12.239,12.458,28400789,0
2011-12-16,12.576,12.988,12.513,12.795,39352165,0
2011-12-19,12.866,12.967,12.475,12.529,27107000,0
2011-12-20,12.774,12.904,12.652,12.891,21268945,0
2011-12-21,12.841,13.005,12.504,12.769,19188060,0
2011-12-22,12.753,12.946,12.698,12.883,15128099,0
2011-12-23,12.908,13.001,12.816,12.98,8047512,0
2011-12-27,12.942,13.064,12.854,13.013,8087205,0
2011-12-28,13.009,13.039,12.757,12.799,9648164,0
2011-12-29,12.803,12.816,12.588,12.778,13045076,0
2011-12-30,12.74,12.845,12.689,12.765,8769966,0
2012-01-03,13.005,13.258,12.946,13.19,25156741,0
2012-01-04,12.866,12.879,12.437,12.694,78181159,0
2012-01-05,12.702,12.942,12.618,12.925,31470491,0
2012-01-06,12.912,13.018,12.866,12.891,17417287,0
2012-01-09,13.051,13.081,12.702,12.841,18989211,0
2012-01-10,13.018,13.194,12.959,13.131,22115668,0
2012-01-11,13.199,13.426,13.186,13.266,22324421,0
2012-01-12,13.363,13.468,13.19,13.291,20653777,0
2012-01-13,13.237,13.283,12.862,12.887,29122430,0
2012-01-17,13.11,13.152,12.748,12.849,34329021,0
2012-01-18,12.673,12.803,12.58,12.769,74835268,0
2012-01-19,13.152,13.443,13.051,13.262,58984986,0
2012-01-20,13.215,13.447,13.194,13.439,29514038,0
2012-01-23,13.359,13.657,13.354,13.464,28466029,0
2012-01-24,13.354,13.569,13.354,13.447,17022876,0
2012-01-25,13.367,13.497,13.266,13.443,18704792,0
2012-01-26,13.497,13.59,13.237,13.346,15765402,0
2012-01-27,13.304,13.485,13.237,13.405,17279268,0
2012-01-30,13.279,13.38,13.237,13.291,19486317,0
2012-01-31,13.363,13.434,13.186,13.295,17937215,0
2012-02-01,13.426,13.678,13.363,13.552,27540482,0
2012-02-02,13.531,13.801,13.493,13.763,26349046,0
2012-02-03,13.885,14.003,13.822,13.868,21515630,0
2012-02-06,13.763,13.784,13.632,13.737,20894955,0
2012-02-07,13.754,13.88,13.645,13.834,16423903,0
2012-02-08,13.847,14.049,13.775,13.91,23426690,0
2012-02-09,13.935,14.011,13.725,13.998,18888689,0
2012-02-10,13.843,14.011,13.733,13.902,17370962,0
2012-02-13,14.011,14.095,13.889,13.956,12747000,0
2012-02-14,13.893,13.986,13.771,13.872,15516147,0
2012-02-15,13.948,14.247,13.838,14.019,25131643,0
2012-02-16,14.057,14.558,14.028,14.524,33739219,0
2012-02-17,14.512,14.819,14.411,14.756,38596081,0
2012-02-21,14.769,14.87,14.697,14.79,22501198,0
2012-02-22,14.739,14.747,14.478,14.592,18213774,0
2012-02-23,14.625,15.215,14.604,15.16,44479979,0
2012-02-24,15.147,15.37,15.076,15.303,22232453,0
2012-02-27,15.219,15.488,15.164,15.387,23131408,0
2012-02-28,15.417,15.467,15.299,15.412,21855135,0
2012-02-29,15.404,15.434,15,15.042,32673868,0
2012-03-01,15.139,15.362,15.076,15.307,20356919,0
2012-03-02,15.282,15.303,15.076,15.257,28456185,0
2012-03-05,14.962,15.13,14.916,15.034,28267935,0
2012-03-06,14.853,14.979,14.659,14.773,24333621,0
2012-03-07,14.836,15.152,14.836,14.979,16558591,0
2012-03-08,15.088,15.152,14.962,15.059,16544677,0
2012-03-09,15.059,15.328,15.059,15.257,19610546,0
2012-03-12,15.303,15.324,15.042,15.227,11541472,0
2012-03-13,15.278,15.715,15.08,15.711,34781005,0
2012-03-14,15.707,15.875,15.598,15.833,29677202,0
2012-03-15,15.64,15.749,15.459,15.501,30250721,0
2012-03-16,15.505,15.951,15.505,15.863,43707059,0
2012-03-19,15.673,15.989,15.606,15.905,26389671,0
2012-03-20,15.783,15.8,15.623,15.737,14569599,0
2012-03-21,15.749,15.863,15.627,15.749,21458029,0
2012-03-22,15.652,15.892,15.572,15.833,16986732,0
2012-03-23,15.896,15.896,15.543,15.61,21618613,0
2012-03-26,15.724,16.031,15.72,16.027,17722002,0
2012-03-27,16.035,16.069,15.888,15.939,20875636,0
2012-03-28,15.905,15.943,15.551,15.673,22254372,0
2012-03-29,15.606,15.627,15.45,15.568,29975519,0
2012-03-30,15.699,15.741,15.434,15.53,22865631,0
2012-04-02,15.438,15.476,15.261,15.4,27793887,0
2012-04-03,15.324,15.513,15.278,15.417,27946612,0
2012-04-04,15.274,15.278,14.941,15.038,28790519,0
2012-04-05,14.958,15.101,14.878,15.008,13299990,0
2012-04-09,14.954,15.354,14.916,15.278,22921818,0
2012-04-10,15.21,15.429,14.861,14.928,27880462,0
2012-04-11,15.084,15.223,15.004,15.051,18427165,0
2012-04-12,15.109,15.455,15.097,15.345,16482844,0
2012-04-13,15.286,15.362,15.152,15.202,17171217,0
2012-04-16,15.261,15.303,14.912,14.941,21971537,0
2012-04-17,15.042,15.286,15.038,15.185,20311343,0
2012-04-18,15.21,15.269,14.941,15.097,28443958,0
2012-04-19,16.469,17.609,16.427,17.096,144013889,0
2012-04-20,17.088,17.21,16.944,16.957,38995587,0
2012-04-23,16.578,16.793,16.536,16.688,37873597,0
2012-04-24,16.637,16.831,16.448,16.54,27413247,0
2012-04-25,16.671,17.02,16.498,16.776,25058843,0
2012-04-26,16.919,17.361,16.839,17.277,44500584,0
2012-04-27,17.483,17.5,17.121,17.353,25437743,0
2012-04-30,17.407,17.66,17.201,17.264,43387820,0
2012-05-01,17.125,17.428,17.125,17.151,28856736,0
2012-05-02,17.066,17.361,16.982,17.323,20672775,0
2012-05-03,17.269,17.311,16.835,16.995,23912442,0
2012-05-04,16.814,16.831,16.553,16.599,24895766,0
2012-05-07,16.503,16.991,16.414,16.864,28081457,0
2012-05-08,16.789,16.957,16.528,16.915,26299203,0
2012-05-09,16.755,17.189,16.692,17.071,38912439,0
2012-05-10,17.214,17.424,17.159,17.344,42112264,0
2012-05-11,17.26,17.382,17.125,17.146,28870187,0
2012-05-14,17.016,17.113,16.793,16.94,26783234,0
2012-05-15,16.949,17.075,16.768,16.856,23007400,0
2012-05-16,16.949,17.13,16.721,16.776,27227176,0
2012-05-17,16.73,16.923,16.427,16.427,20092140,0
2012-05-18,16.456,16.591,16.086,16.145,38377608,0
2012-05-21,16.208,16.768,16.157,16.629,24787009,0
2012-05-22,16.641,16.835,16.41,16.507,21580806,0
2012-05-23,16.444,16.717,16.313,16.7,23847907,0
2012-05-24,17.02,17.113,16.515,16.696,34276913,0
2012-05-25,16.747,17.066,16.684,16.982,29953560,0
2012-05-29,17.075,17.534,16.961,17.462,39205440,0
2012-05-30,17.315,17.323,16.33,16.662,55983405,0
2012-05-31,16.646,16.705,16.334,16.494,44238095,0
2012-06-01,16.136,16.427,15.993,16.338,44995388,0
2012-06-04,16.397,16.62,16.326,16.481,46886128,0
2012-06-05,16.439,16.772,16.38,16.734,23370068,0
2012-06-06,16.818,17.243,16.818,17.231,21336316,0
2012-06-07,17.437,17.559,17.172,17.214,22633082,0
2012-06-08,17.168,17.466,16.974,17.277,20662570,0
2012-06-11,17.361,17.508,17.151,17.226,25236746,0
2012-06-12,17.264,17.374,17.066,17.218,33872677,0
2012-06-13,17.197,17.214,16.78,16.907,32646829,0
2012-06-14,16.961,16.999,16.667,16.89,23960026,0
2012-06-15,16.928,17.163,16.89,17.117,34707275,0
2012-06-18,17.125,17.967,17.083,17.883,63427603,0
2012-06-19,17.946,18.493,17.74,18.308,44592946,0
2012-06-20,18.283,18.316,17.967,18.077,27602938,0
2012-06-21,18.11,18.178,17.534,17.605,31179918,0
2012-06-22,17.677,18.039,17.618,18.013,50452982,0
2012-06-25,17.778,17.883,17.462,17.597,19570905,0
2012-06-26,17.731,18.056,17.677,17.887,29106466,0
2012-06-27,17.938,18.056,17.694,17.799,21661182,0
2012-06-28,17.298,17.357,16.911,17.163,35226094,0
2012-06-29,17.504,17.755,17.26,17.681,28920893,0
2012-07-02,17.769,17.799,17.214,17.353,25874671,0
2012-07-03,17.378,17.496,17.26,17.34,11716013,0
2012-07-05,17.378,17.428,17.134,17.226,18255856,0
2012-07-06,17.163,17.21,16.814,17.008,20563931,0
2012-07-09,17.045,17.168,16.949,17.121,22476295,0
2012-07-10,17.273,17.34,16.511,16.7,28985934,0
2012-07-11,16.696,16.7,16.279,16.469,22641032,0
2012-07-12,16.33,16.616,16.212,16.545,23411586,0
2012-07-13,16.574,16.869,16.49,16.814,16434003,0
2012-07-16,16.717,16.721,16.204,16.246,31792543,0
2012-07-17,16.444,16.595,16.019,16.444,27793804,0
2012-07-18,16.511,17.088,16.444,17.029,44394332,0
2012-07-19,18.519,18.704,18.203,18.497,83821091,0
2012-07-20,18.426,19.141,18.392,18.876,53363853,0
2012-07-23,18.418,18.699,18.022,18.62,42313595,0
2012-07-24,18.565,18.792,18.157,18.316,25864953,0
2012-07-25,18.308,18.447,18.018,18.178,24536805,0
2012-07-26,18.476,18.636,18.22,18.43,25014766,0
2012-07-27,18.523,19.141,18.481,19.032,34203822,0
2012-07-30,18.977,19.423,18.944,19.192,31003512,0
2012-07-31,19.116,19.129,18.628,18.645,27016339,0
2012-08-01,18.813,18.88,18.401,18.472,17677737,0
2012-08-02,18.27,18.801,18.207,18.422,20538139,0
2012-08-03,18.847,19.028,18.678,18.729,19973067,0
2012-08-06,18.767,18.939,18.586,18.843,17362166,0
2012-08-07,18.956,19.356,18.935,19.196,21162552,0
2012-08-08,19.024,19.036,18.817,18.914,20754671,0
2012-08-09,18.965,19.028,18.573,18.632,20504951,0
2012-08-10,18.59,18.763,18.405,18.514,18400846,0
2012-08-13,18.548,19.167,18.544,19.074,38492552,0
2012-08-14,19.196,19.381,19.045,19.091,26495791,0
2012-08-15,19.04,19.179,18.918,18.931,17249793,0
2012-08-16,18.965,19.343,18.948,19.272,27051430,0
2012-08-17,19.465,19.802,19.255,19.726,33983101,0
2012-08-20,19.811,19.811,19.423,19.529,17460174,0
2012-08-21,19.533,19.646,19.146,19.297,22086837,0
2012-08-22,19.794,20.236,19.726,19.781,43297195,0
2012-08-23,19.891,19.924,19.533,19.701,27998064,0
2012-08-24,19.672,19.983,19.655,19.823,22451408,0
2012-08-27,19.928,19.941,19.638,19.773,16399684,0
2012-08-28,19.718,19.87,19.672,19.756,16325964,0
2012-08-29,19.874,20.164,19.874,19.987,25207770,0
2012-08-30,19.87,19.907,19.562,19.592,16771939,0
2012-08-31,19.777,20.118,19.676,19.979,20122392,0
2012-09-04,19.979,20.101,19.68,19.928,17967854,0
2012-09-05,19.668,19.975,19.512,19.848,29605654,0
2012-09-06,20.038,20.737,20.013,20.585,35625571,0
2012-09-07,20.623,20.732,20.492,20.724,29449175,0
2012-09-10,20.623,20.678,20.404,20.425,24274283,0
2012-09-11,20.417,20.463,20.198,20.341,28481110,0
2012-09-12,20.387,20.539,20.072,20.198,19184841,0
2012-09-13,20.143,20.657,20.067,20.572,22279087,0
2012-09-14,20.715,21.317,20.669,21.031,34388126,0
2012-09-17,21.237,21.246,20.964,21.246,16114745,0
2012-09-18,20.989,21.111,20.888,21.027,19019873,0
2012-09-19,21.111,21.242,20.85,21.208,16867250,0
2012-09-20,21.166,21.187,20.918,21.077,16761540,0
2012-09-21,21.04,21.056,20.753,20.821,43508777,0
2012-09-24,20.762,20.888,20.56,20.753,18726936,0
2012-09-25,20.758,20.833,20.139,20.215,29036849,0
2012-09-26,20.164,20.265,19.933,20.011,28979863,0
2012-09-27,20.08,20.749,20.08,20.673,23152547,0
2012-09-28,20.648,20.703,20.299,20.358,17556939,0
2012-10-01,20.442,20.644,20.231,20.299,15568198,0
2012-10-02,20.446,20.484,20.181,20.37,11783271,0
2012-10-03,20.484,20.492,20.269,20.45,21078976,0
2012-10-04,20.918,21.145,20.753,20.829,25680250,0
2012-10-05,20.981,21.061,20.434,20.509,16958348,0
2012-10-08,20.341,20.56,19.983,20.168,24717996,0
2012-10-09,20.16,20.202,19.411,19.453,34471234,0
2012-10-10,19.529,19.756,19.436,19.68,27346244,0
2012-10-11,19.891,20.055,19.739,19.987,26072922,0
2012-10-12,20.042,20.231,19.996,20.139,18052855,0
2012-10-15,20.105,20.231,19.465,19.949,36002276,0
2012-10-16,20.059,20.404,19.886,20.303,22166564,0
2012-10-17,20.396,20.492,20.118,20.286,43199170,0
2012-10-18,20.383,21.439,20.358,21.393,83026706,0
2012-10-19,21.338,21.38,20.863,21.031,47054000,0
2012-10-22,21.014,21.275,20.964,21.107,22626151,0
2012-10-23,20.918,21.242,20.707,20.77,24657852,0
2012-10-24,20.816,20.867,20.337,20.572,26714670,0
2012-10-25,20.711,20.779,20.328,20.345,17608657,0
2012-10-26,20.354,20.947,20.286,20.838,25827244,0
2012-10-31,20.829,20.842,20.248,20.311,37707854,0
2012-11-01,20.387,20.825,20.257,20.715,18711083,0
2012-11-02,20.779,20.871,20.492,20.492,19390531,0
2012-11-05,20.526,20.808,20.37,20.77,12751944,0
2012-11-06,20.779,21.035,20.699,20.829,14165477,0
2012-11-07,20.543,20.707,20.202,20.37,28269710,0
2012-11-08,20.391,20.783,20.105,20.147,24077137,0
2012-11-09,20,20.391,19.912,20.088,21581427,0
2012-11-12,20.097,20.215,19.773,19.979,14071553,0
2012-11-13,19.857,20.29,19.781,20.093,15393051,0
2012-11-14,20.126,20.198,19.453,19.558,22853896,0
2012-11-15,19.491,19.634,19.217,19.579,19029971,0
2012-11-16,19.63,20.004,19.457,19.891,26832406,0
2012-11-19,20.088,20.307,19.983,20.168,21214888,0
2012-11-20,20.215,20.387,20.034,20.311,15687119,0
2012-11-21,20.311,20.539,20.215,20.467,17218613,0
2012-11-23,20.589,20.686,20.518,20.627,9483246,0
2012-11-26,20.795,21.793,20.779,21.633,42774368,0
2012-11-27,21.494,21.772,21.212,21.528,33560922,0
2012-11-28,21.481,21.688,21.25,21.662,22322879,0
2012-11-29,21.785,22.222,21.675,21.97,32617215,0
2012-11-30,21.886,22.306,21.822,22.231,27746427,0
2012-12-03,22.344,22.37,21.869,21.902,20154905,0
2012-12-04,21.907,21.936,21.637,21.881,19675243,0
2012-12-05,21.932,22.096,21.675,21.894,18880031,0
2012-12-06,21.881,22.189,21.793,21.881,16828595,0
2012-12-07,21.936,22.029,21.662,21.776,14961470,0
2012-12-10,21.86,21.881,21.376,21.534,18434890,0
2012-12-11,21.641,21.97,21.587,21.881,24652323,0
2012-12-12,21.898,22.159,21.806,21.827,20411344,0
2012-12-13,21.801,21.873,21.359,21.473,29512638,0
2012-12-14,21.561,21.591,21.115,21.195,19261657,0
2012-12-17,21.216,21.738,21.132,21.595,22888866,0
2012-12-18,21.763,22.113,21.641,21.848,33563119,0
2012-12-19,21.886,21.928,21.549,21.608,21428175,0
2012-12-20,21.667,21.961,21.427,21.944,23046547,0
2012-12-21,21.641,21.671,21.334,21.612,32528027,0
2012-12-24,21.503,21.797,21.439,21.498,11667251,0
2012-12-26,21.473,21.507,20.981,21.145,17253811,0
2012-12-27,21.225,21.317,20.905,21.166,18783775,0
2012-12-28,21.002,21.229,20.951,20.964,12019205,0
2012-12-31,20.943,21.545,20.707,21.465,17858508,0
2013-01-02,22.054,22.601,21.902,22.555,32786868,0
2013-01-03,22.513,22.58,21.949,22.075,25735573,0
2013-01-04,22.079,22.355,21.978,22.214,15411375,0
2013-01-07,22.168,22.551,21.911,22.521,24202352,0
2013-01-08,22.458,22.811,22.1,22.172,27392904,0
2013-01-09,22.231,22.483,22.075,22.205,19245184,0
2013-01-10,22.449,22.517,22.066,22.306,17419150,0
2013-01-11,22.37,22.656,22.332,22.601,27194496,0
2013-01-14,22.551,22.588,22.235,22.382,25186446,0
2013-01-15,22.386,22.5,22.033,22.1,22869701,0
2013-01-16,22.281,22.5,21.835,22.264,52750638,0
2013-01-17,22.782,23.098,22.622,22.799,58116497,0
2013-01-18,22.799,22.938,22.601,22.816,25087272,0
2013-01-22,22.79,22.862,22.332,22.462,25372544,0
2013-01-23,22.471,22.736,22.445,22.466,21483706,0
2013-01-24,22.551,23.291,22.546,23.228,30272008,0
2013-01-25,23.569,23.847,23.535,23.792,31672733,0
2013-01-28,23.649,23.712,23.455,23.548,18714737,0
2013-01-29,23.426,23.502,23.27,23.426,16720309,0
2013-01-30,23.561,23.779,23.363,23.476,16582691,0
2013-01-31,23.3,23.678,23.279,23.556,18882169,0
2013-02-01,23.699,24.099,23.624,24.078,20129529,0
2013-02-04,23.843,23.876,23.413,23.439,20577034,0
2013-02-05,23.582,23.935,23.485,23.746,14695246,0
2013-02-06,23.573,23.779,23.451,23.615,16639770,0
2013-02-07,23.641,23.733,23.295,23.624,18168234,0
2013-02-08,23.763,24.024,23.733,23.83,19171490,0
2013-02-11,23.788,23.813,23.464,23.742,12238460,0
2013-02-12,23.737,24.066,23.615,23.897,23818048,0
2013-02-13,23.931,24.099,23.742,24.011,21612025,0
2013-02-14,23.902,24.04,23.834,23.918,16762069,0
2013-02-15,23.91,24.053,23.742,23.864,21693279,0
2013-02-19,23.931,23.981,23.721,23.855,13548769,0
2013-02-20,23.948,24.032,23.35,23.371,17573911,0
2013-02-21,23.291,23.392,22.685,22.988,25506448,0
2013-02-22,23.131,23.203,22.967,23.157,12087209,0
2013-02-25,23.321,23.422,22.559,22.563,17431061,0
2013-02-26,22.63,22.715,22.357,22.652,20108019,0
2013-02-27,22.736,22.963,22.588,22.79,18205451,0
2013-02-28,22.938,23.224,22.837,23.026,22751837,0
2013-03-01,22.976,23.19,22.736,23.106,15260960,0
2013-03-04,22.87,23.354,22.832,23.35,23168017,0
2013-03-05,23.38,23.569,23.047,23.258,23314578,0
2013-03-06,23.14,23.148,22.492,22.546,34600039,0
2013-03-07,22.597,22.673,22.201,22.298,22462455,0
2013-03-08,22.382,22.5,21.995,22.361,31071083,0
2013-03-11,22.348,22.449,22.168,22.205,21301182,0
2013-03-12,21.759,22.348,21.423,22.29,38314043,0
2013-03-13,22.29,22.306,21.305,21.456,47060719,0
2013-03-14,21.797,22.264,21.717,21.801,40735945,0
2013-03-15,21.768,21.919,21.183,21.216,51724914,0
2013-03-18,20.985,21.275,20.854,21.09,34070065,0
2013-03-19,21.465,22.572,21.237,21.505,34747315,0
2013-03-20,21.747,22.142,21.486,22.062,34767300,0
2013-03-21,21.97,22.327,21.86,22.273,33398104,0
2013-03-22,22.311,22.5,22.29,22.42,20214642,0
2013-03-25,22.475,22.475,21.519,21.595,43193570,0
2013-03-26,21.747,21.944,21.507,21.923,25565026,0
2013-03-27,21.742,22.13,21.444,21.915,29512393,0
2013-03-28,21.902,22.942,21.654,22.82,57564450,0
2013-04-01,23.418,23.885,23.333,23.447,48993149,0
2013-04-02,23.678,23.902,23.544,23.636,36185656,0
2013-04-03,23.489,23.569,23.283,23.359,27319293,0
2013-04-04,23.291,23.514,23.19,23.481,14034664,0
2013-04-05,23.035,23.396,22.938,23.367,17193325,0
2013-04-08,23.325,23.923,23.27,23.514,24998523,0
2013-04-09,23.333,23.758,23.283,23.598,14887508,0
2013-04-10,23.708,24.234,23.687,24.116,19011547,0
2013-04-11,24.167,24.428,24.078,24.318,17324048,0
2013-04-12,24.369,24.369,23.91,24.12,15005338,0
2013-04-15,23.981,24.192,23.439,23.502,21855748,0
2013-04-16,23.641,24.053,23.569,23.994,20505503,0
2013-04-17,23.775,23.918,23.422,23.611,34918896,0
2013-04-18,22.626,22.828,22.193,22.231,60249171,0
2013-04-19,22.21,22.407,21.843,22.05,37066788,0
2013-04-22,21.957,22.02,21.532,21.73,32697963,0
2013-04-23,21.873,22.21,21.822,22.092,30125520,0
2013-04-24,22.231,22.445,22.155,22.294,24302446,0
2013-04-25,22.437,22.458,21.915,22.037,27270314,0
2013-04-26,22.054,22.247,21.839,22.113,25216170,0
2013-04-29,22.142,22.302,21.974,22.239,17038873,0
2013-04-30,22.168,22.365,21.94,22.05,21519035,0
2013-05-01,22.045,22.252,21.852,22.054,18811148,0
2013-05-02,22.062,22.601,21.898,22.538,23486924,0
2013-05-03,22.727,22.942,22.559,22.816,17124697,0
2013-05-06,22.753,23.072,22.626,22.765,15101188,0
2013-05-07,22.694,22.782,22.348,22.702,22999476,0
2013-05-08,22.731,23.14,22.63,23.131,16699089,0
2013-05-09,23.144,23.565,23.06,23.22,22092224,0
2013-05-10,23.312,23.493,23.237,23.422,16929827,0
2013-05-13,23.481,23.485,23.186,23.287,17156276,0
2013-05-14,23.211,23.742,23.207,23.683,21923492,0
2013-05-15,23.683,23.855,23.594,23.843,20357791,0
2013-05-16,23.906,23.948,23.451,23.485,20246918,0
2013-05-17,23.775,24.032,23.767,23.868,27463823,0
2013-05-20,23.805,23.847,23.468,23.548,20813392,0
2013-05-21,23.552,23.615,23.123,23.127,30946922,0
2013-05-22,23.283,23.493,22.782,22.896,27208785,0
2013-05-23,22.597,22.963,22.441,22.929,22582504,0
2013-05-24,22.643,23.001,22.546,22.997,17368912,0
2013-05-28,23.253,23.674,23.237,23.371,23160573,0
2013-05-29,23.211,23.316,22.95,23.169,20656162,0
2013-05-30,23.152,23.439,23.131,23.19,20792944,0
2013-05-31,23.022,23.11,22.723,22.769,30435959,0
2013-06-03,22.668,22.681,22.054,22.479,31200865,0
2013-06-04,22.618,22.622,21.978,22.134,25222219,0
2013-06-05,22.125,22.172,21.427,21.616,34363791,0
2013-06-06,21.528,21.742,21.393,21.684,23399867,0
2013-06-07,21.864,21.965,21.641,21.654,27890876,0
2013-06-10,21.801,22.471,21.717,22.412,27734338,0
2013-06-11,21.991,22.155,21.831,21.907,30398558,0
2013-06-12,22.029,22.041,21.351,21.359,24583474,0
2013-06-13,21.343,21.726,21.313,21.667,25333891,0
2013-06-14,21.675,21.789,21.494,21.587,15665315,0
2013-06-17,21.843,22.197,21.785,21.915,18590670,0
2013-06-18,21.974,22.247,21.928,22.121,13479316,0
2013-06-19,22.155,22.302,21.957,21.982,30040136,0
2013-06-20,21.797,21.814,21.246,21.355,24815182,0
2013-06-21,21.385,21.566,21.149,21.519,32499712,0
2013-06-24,21.393,21.604,21.082,21.389,22381433,0
2013-06-25,21.608,21.848,21.591,21.734,20360994,0
2013-06-26,21.898,21.928,21.465,21.604,26014525,0
2013-06-27,21.789,22.008,21.755,21.944,21476609,0
2013-06-28,21.713,22.071,21.559,21.768,36448895,0
2013-07-01,21.97,22.424,21.898,22.264,21265568,0
2013-07-02,22.311,22.572,22.281,22.445,19465332,0
2013-07-03,22.243,22.529,22.222,22.378,9978903,0
2013-07-05,22.63,22.681,22.311,22.664,10725844,0
2013-07-08,22.845,22.887,22.462,22.605,14408330,0
2013-07-09,22.778,22.988,22.736,22.934,16862002,0
2013-07-10,23.005,23.241,22.984,23.098,16582867,0
2013-07-11,23.3,23.632,23.291,23.519,23028660,0
2013-07-12,23.485,24.019,23.464,24.007,20531182,0
2013-07-15,23.998,24.028,23.645,23.758,16345167,0
2013-07-16,23.918,23.973,23.678,23.91,21431513,0
2013-07-17,23.927,24.2,23.855,24.15,35942189,0
2013-07-18,22.551,22.664,22.374,22.525,102344142,0
2013-07-19,22.622,22.694,21.936,21.965,45683136,0
2013-07-22,22.062,22.083,21.839,22.016,37008445,0
2013-07-23,22.045,22.079,21.684,21.734,26185967,0
2013-07-24,21.721,22.041,21.717,21.928,36826938,0
2013-07-25,21.886,21.982,21.604,21.675,24122064,0
2013-07-26,21.641,22.058,21.431,21.991,30194712,0
2013-07-29,21.928,22.109,21.675,21.734,17812853,0
2013-07-30,21.877,21.932,21.717,21.877,18566912,0
2013-07-31,21.919,21.961,21.633,21.755,18372824,0
2013-08-01,21.944,22.066,21.797,22.058,19254047,0
2013-08-02,22.075,22.201,21.94,22.113,20216398,0
2013-08-05,22.151,22.285,22.024,22.184,12784341,0
2013-08-06,22.184,22.639,22.071,22.601,24573291,0
2013-08-07,22.487,22.677,22.298,22.311,16779806,0
2013-08-08,22.529,22.614,22.239,22.546,13393759,0
2013-08-09,22.534,22.635,22.294,22.445,15162487,0
2013-08-12,22.201,22.5,22.104,22.424,11197323,0
2013-08-13,22.618,22.929,22.521,22.778,22435532,0
2013-08-14,22.786,22.946,22.723,22.824,16080789,0
2013-08-15,22.462,22.5,21.751,22.382,36275727,0
2013-08-16,22.344,22.572,22.176,22.273,17894887,0
2013-08-19,22.197,22.424,21.902,21.915,15785146,0
2013-08-20,21.991,22.151,21.793,21.881,22285509,0
2013-08-21,21.776,21.831,21.385,21.448,30535219,0
2013-08-22,21.545,21.726,21.469,21.498,17768317,0
2013-08-23,21.557,21.759,21.524,21.738,16693415,0
2013-08-26,21.747,21.942,21.553,21.869,19176002,0
2013-08-27,21.566,21.671,21.221,21.301,24570204,0
2013-08-28,21.359,21.469,21.221,21.225,19335106,0
2013-08-29,21.136,21.667,21.128,21.46,16891628,0
2013-08-30,21.503,21.507,20.884,21.04,26429258,0
2013-09-03,21.288,21.498,21.077,21.178,19336370,0
2013-09-04,21.359,21.738,21.216,21.654,22577736,0
2013-09-05,21.667,21.982,21.587,21.864,16044496,0
2013-09-06,22.109,22.407,22.003,22.235,28684528,0
2013-09-09,22.214,22.428,21.928,22.168,21371184,0
2013-09-10,22.327,22.534,22.29,22.513,20784628,0
2013-09-11,22.306,22.925,22.306,22.845,23764353,0
2013-09-12,22.921,22.984,22.517,22.742,18857594,0
2013-09-13,22.807,22.82,22.475,22.652,12399700,0
2013-09-16,22.929,23.001,22.492,22.58,16621356,0
2013-09-17,22.698,23.178,22.668,22.992,24590493,0
2013-09-18,22.858,23.043,22.626,23.013,24516566,0
2013-09-19,23.14,23.19,22.784,22.917,14995547,0
2013-09-20,22.98,23.253,22.955,23.127,27260547,0
2013-09-23,23.152,23.274,22.845,23.047,17202922,0
2013-09-24,23.148,23.346,22.997,23.22,15651332,0
2013-09-25,23.157,23.224,22.731,22.816,17829979,0
2013-09-26,22.992,23.948,22.925,23.838,33040193,0
2013-09-27,23.611,23.695,23.43,23.476,17177197,0
2013-09-30,23.262,23.598,23.148,23.481,19187150,0
2013-10-01,23.548,23.674,23.396,23.556,13786338,0
2013-10-02,23.388,23.451,23.194,23.413,15022973,0
2013-10-03,23.359,23.472,22.934,23.11,15915874,0
2013-10-04,23.173,23.485,23.072,23.392,13944982,0
2013-10-07,23.106,23.329,22.946,22.967,12644478,0
2013-10-08,22.942,22.98,22.151,22.294,21949963,0
2013-10-09,22.361,22.403,21.928,22.024,21612334,0
2013-10-10,22.256,22.538,22.13,22.483,21029356,0
2013-10-11,22.559,23.06,22.513,22.883,20819462,0
2013-10-14,22.774,23.056,22.668,23.051,14327993,0
2013-10-15,22.976,23.064,22.652,22.715,21197722,0
2013-10-16,22.912,22.912,22.374,22.525,45833285,0
2013-10-17,21.178,21.831,21.141,21.625,81635468,0
2013-10-18,21.717,22.172,21.237,21.97,72754902,0
2013-10-21,22.066,22.134,21.717,21.86,33864163,0
2013-10-22,22.029,22.037,21.705,21.814,26503945,0
2013-10-23,21.78,22.003,21.705,21.772,19861934,0
2013-10-24,21.915,22.1,21.822,22.029,23046962,0
2013-10-25,22.134,22.273,21.486,21.73,37626885,0
2013-10-28,21.801,22.003,21.658,21.873,20318435,0
2013-10-29,22.008,22.462,21.919,22.449,29113603,0
2013-10-30,22.521,22.521,22.104,22.189,20671214,0
2013-10-31,22.197,22.277,21.991,22.184,21496808,0
2013-11-01,22.281,22.302,21.822,21.86,29335759,0
2013-11-04,21.881,22.003,21.595,21.62,20972477,0
2013-11-05,21.578,21.608,21.263,21.498,26947815,0
2013-11-06,21.705,22.652,21.515,22.424,59700958,0
2013-11-07,22.517,22.664,22.016,22.125,23014537,0
2013-11-08,22.239,22.378,22.083,22.306,23295017,0
2013-11-11,22.151,22.34,22.096,22.231,16382520,0
2013-11-12,21.907,22.391,21.869,22.235,25522042,0
2013-11-13,22.138,22.323,22.083,22.319,18193270,0
2013-11-14,22.348,22.508,22.172,22.256,24993382,0
2013-11-15,22.315,22.357,22.02,22.138,25157326,0
2013-11-18,22.024,22.176,21.772,21.919,30301689,0
2013-11-19,22.054,22.096,21.86,21.94,24385356,0
2013-11-20,22.088,22.096,20.985,21.208,81389227,0
2013-11-21,21.368,21.38,21.014,21.132,41776222,0
2013-11-22,21.157,21.263,21.12,21.183,32605135,0
2013-11-25,21.347,21.355,20.4,20.64,82929906,0
2013-11-26,20.732,20.737,20.227,20.522,55663978,0
2013-11-27,20.728,20.981,20.686,20.749,30032640,0
2013-11-29,20.947,21.359,20.922,21.263,22896619,0
2013-12-02,21.974,22.34,21.561,21.612,58944910,0
2013-12-03,21.822,21.978,21.578,21.856,34383754,0
2013-12-04,21.587,21.692,21.258,21.503,36745645,0
2013-12-05,21.498,21.738,21.393,21.637,23588987,0
2013-12-06,21.768,22.058,21.759,21.89,22407581,0
2013-12-09,21.886,21.991,21.7,21.755,18782993,0
2013-12-10,21.751,22.012,21.726,21.852,22689840,0
2013-12-11,21.818,21.915,21.595,21.62,19545546,0
2013-12-12,21.566,21.869,21.545,21.62,19308859,0
2013-12-13,21.738,21.957,21.641,21.696,17398022,0
2013-12-16,22.054,22.428,21.89,22.353,31046206,0
2013-12-17,21.936,22.407,21.886,22.13,36125250,0
2013-12-18,22.239,22.382,21.7,22.361,31386960,0
2013-12-19,22.247,22.487,22.066,22.475,24283908,0
2013-12-20,22.483,23.064,22.462,22.971,40936460,0
2013-12-23,23.022,23.283,22.98,23.274,32086930,0
2013-12-24,23.039,23.245,23.039,23.22,13115582,0
2013-12-26,23.064,23.068,22.605,22.753,24453139,0
2013-12-27,22.731,22.929,22.618,22.803,15736723,0
2013-12-30,22.917,22.934,22.652,22.731,14538982,0
2013-12-31,22.748,23.136,22.723,23.093,15124666,0
2014-01-02,23.136,23.148,22.685,22.702,23714184,0
2014-01-03,22.765,22.807,22.386,22.416,22788185,0
2014-01-06,22.054,22.079,21.553,21.793,42571742,0
2014-01-07,22.05,22.319,21.877,22.252,33456173,0
2014-01-08,22.29,22.567,21.957,22.041,30968558,0
2014-01-09,22.21,22.226,21.814,21.915,25016904,0
2014-01-10,21.843,21.97,21.511,21.953,47645524,0
2014-01-13,21.936,22.269,21.797,22.113,45270196,0
2014-01-14,22.159,22.344,22.029,22.29,30515443,0
2014-01-15,22.399,22.79,22.353,22.639,32976925,0
2014-01-16,22.635,22.795,22.559,22.618,26769734,0
2014-01-17,22.479,22.698,22.298,22.391,54096093,0
2014-01-21,22.727,22.811,22.521,22.79,37980025,0
2014-01-22,22.643,22.942,22.635,22.9,85548125,0
2014-01-23,23.43,23.527,22.727,23.123,147072143,0
2014-01-24,22.925,23.127,22.668,22.883,58391885,0
2014-01-27,22.635,22.858,22.21,22.256,53356235,0
2014-01-28,22.344,22.567,22.247,22.374,30695188,0
2014-01-29,22.26,22.285,21.907,21.965,39390986,0
2014-01-30,22.142,22.454,22.071,22.382,39584160,0
2014-01-31,22.134,22.567,22.012,22.391,29365079,0
2014-02-03,22.365,22.449,21.932,22.05,40048138,0
2014-02-04,22.121,22.365,22.088,22.269,26096071,0
2014-02-05,22.088,22.744,21.902,22.525,39838337,0
2014-02-06,22.584,22.95,22.525,22.883,35985523,0
2014-02-07,22.929,23.039,22.66,22.971,23164434,0
2014-02-10,22.925,22.929,22.487,22.635,22988898,0
2014-02-11,22.748,22.908,22.496,22.858,27782989,0
2014-02-12,22.841,23.106,22.795,23.077,27280455,0
2014-02-13,22.938,23.127,22.774,23.114,28009547,0
2014-02-14,22.799,23.119,22.753,23.051,23018579,0
2014-02-18,23.106,23.371,22.942,23.211,23353008,0
2014-02-19,23.287,23.359,22.992,23.039,22947957,0
2014-02-20,23.106,23.279,23.035,23.131,18982030,0
2014-02-21,23.215,23.363,22.971,22.976,24691024,0
2014-02-24,23.19,23.876,23.098,23.695,45121991,0
2014-02-25,23.687,23.775,23.401,23.632,24272572,0
2014-02-26,23.666,24.327,23.645,24.133,43865945,0
2014-02-27,24.116,24.945,24.04,24.554,51864773,0
2014-02-28,24.604,25.126,24.558,24.735,38878566,0
2014-03-03,24.36,24.651,24.179,24.541,24952514,0
2014-03-04,24.819,24.945,24.726,24.857,23669344,0
2014-03-05,24.844,25.105,24.747,24.773,22712588,0
2014-03-06,24.827,25.105,24.773,24.958,28588258,0
2014-03-07,25.042,25.063,24.676,24.857,21620322,0
2014-03-10,24.659,24.785,24.423,24.503,23203436,0
2014-03-11,24.6,24.806,24.192,24.217,24361301,0
2014-03-12,24.066,24.436,23.977,24.402,21329620,0
2014-03-13,24.516,24.655,23.763,23.864,29256667,0
2014-03-14,23.847,24.116,23.742,23.88,20240545,0
2014-03-17,24.369,24.369,24.015,24.167,20005903,0
2014-03-18,24.221,24.436,24.104,24.343,14870388,0
2014-03-19,24.255,24.482,23.977,24.116,16731851,0
2014-03-20,24.074,24.141,23.838,24.04,17830721,0
2014-03-21,24.104,24.306,23.897,23.973,27914474,0
2014-03-24,23.994,24.205,23.645,23.796,20950622,0
2014-03-25,23.864,24.011,23.46,23.708,19262030,0
2014-03-26,23.914,23.923,23.346,23.401,17994874,0
2014-03-27,23.342,23.468,22.824,23.224,22394560,0
2014-03-28,23.338,23.418,23.039,23.228,21085539,0
2014-03-31,23.434,23.636,23.237,23.249,16861859,0
2014-04-01,23.396,23.653,23.312,23.586,18878563,0
2014-04-02,23.632,23.674,23.27,23.338,22478804,0
2014-04-03,23.161,23.245,22.849,22.971,26900635,0
2014-04-04,23.22,23.359,22.673,22.727,37917807,0
2014-04-07,22.719,22.782,22.247,22.285,39933458,0
2014-04-08,22.635,23.152,22.471,23.064,44693358,0
2014-04-09,23.123,23.552,23.089,23.523,25880606,0
2014-04-10,23.157,23.253,22.689,22.761,69581887,0
2014-04-11,22.668,22.925,22.445,22.5,30253793,0
2014-04-14,22.626,22.757,22.433,22.719,28534610,0
2014-04-15,22.668,22.828,22.273,22.685,25443013,0
2014-04-16,22.816,23.093,22.694,23.018,17212450,0
2014-04-17,22.934,23.22,22.925,23.136,17853497,0
2014-04-21,23.131,23.148,22.862,23.119,14216240,0
2014-04-22,23.098,23.409,22.963,23.346,17725231,0
2014-04-23,23.375,23.388,22.997,23.123,15708907,0
2014-04-24,23.274,23.401,22.917,23.081,18273148,0
2014-04-25,22.971,23.06,22.496,22.609,22915344,0
2014-04-28,22.778,22.778,22.285,22.576,23103091,0
2014-04-29,22.689,23.005,22.471,22.955,32994060,0
2014-04-30,21.864,22.054,21.414,21.814,77259152,0
2014-05-01,21.894,22.201,21.747,21.755,30397356,0
2014-05-02,21.797,22.109,21.759,21.89,29012340,0
2014-05-05,21.801,22.033,21.7,21.886,25890276,0
2014-05-06,21.915,21.915,21.418,21.444,34787612,0
2014-05-07,21.389,21.481,20.947,21.284,47140092,0
2014-05-08,21.309,21.553,21.052,21.153,30990717,0
2014-05-09,21.267,21.41,21.174,21.271,33712294,0
2014-05-12,21.431,21.625,21.343,21.604,30338498,0
2014-05-13,21.637,21.789,21.574,21.709,30034135,0
2014-05-14,21.797,21.919,21.713,21.738,26478738,0
2014-05-15,21.549,21.662,21.317,21.616,29826501,0
2014-05-16,21.738,22.088,21.456,21.864,43925409,0
2014-05-19,21.78,22.079,21.734,22.024,19423199,0
2014-05-20,21.965,21.978,21.734,21.869,15055621,0
2014-05-21,21.414,21.835,21.17,21.835,41386712,0
2014-05-22,21.881,21.911,21.545,21.675,30113369,0
2014-05-23,21.763,21.902,21.679,21.894,16926059,0
2014-05-27,22.016,22.016,21.759,21.789,24552344,0
2014-05-28,21.776,21.797,21.17,21.208,44714308,0
2014-05-29,21.313,21.376,21.027,21.103,39824678,0
2014-05-30,21.187,21.376,20.964,21.351,36679894,0
2014-06-02,21.343,21.439,21.183,21.25,18224595,0
2014-06-03,21.233,21.431,21.157,21.221,20476964,0
2014-06-04,21.208,21.355,21.01,21.233,15731365,0
2014-06-05,21.322,21.322,21.077,21.288,28573296,0
2014-06-06,21.406,21.414,20.833,20.918,50884326,0
2014-06-09,20.665,20.93,20.412,20.867,52578815,0
2014-06-10,20.476,20.543,20.274,20.307,85515678,0
2014-06-11,20.32,20.581,20.261,20.551,36386242,0
2014-06-12,20.568,20.673,20.412,20.438,32305263,0
2014-06-13,20.53,20.737,20.459,20.64,21574434,0
2014-06-16,20.589,20.694,20.511,20.623,18313833,0
2014-06-17,20.581,20.715,20.53,20.648,20534696,0
2014-06-18,20.703,20.934,20.564,20.901,21913244,0
2014-06-19,20.918,20.96,20.833,20.875,28341864,0
2014-06-20,20.934,20.939,20.602,20.766,44126095,0
2014-06-23,20.821,20.901,20.581,20.787,22389416,0
2014-06-24,20.787,20.829,20.522,20.56,27575357,0
2014-06-25,20.484,20.833,20.484,20.758,21245508,0
2014-06-26,20.833,20.905,20.636,20.821,19189025,0
2014-06-27,20.867,21.12,20.804,21.077,26240668,0
2014-06-30,21.124,21.124,20.96,21.069,25210284,0
2014-07-01,21.124,21.326,21.073,21.254,20935506,0
2014-07-02,21.267,21.38,21.254,21.275,22204908,0
2014-07-03,21.448,21.498,21.305,21.439,10958200,0
2014-07-07,21.435,21.456,21.301,21.355,17152928,0
2014-07-08,21.301,21.368,21.048,21.12,31077329,0
2014-07-09,21.17,21.435,21.048,21.435,20019135,0
2014-07-10,21.136,21.271,20.934,21.183,19784909,0
2014-07-11,21.465,21.814,21.465,21.675,33008989,0
2014-07-14,21.57,21.595,21.326,21.532,22340364,0
2014-07-15,21.654,21.671,21.267,21.385,22430709,0
2014-07-16,21.477,21.54,21.25,21.338,32758789,0
2014-07-17,21.477,21.818,21.393,21.477,51574580,0
2014-07-18,21.448,21.734,21.288,21.667,30766199,0
2014-07-21,21.595,21.827,21.481,21.759,23575736,0
2014-07-22,21.831,22.008,21.763,21.907,24766312,0
2014-07-23,21.907,22.189,21.831,22.163,32981634,0
2014-07-24,22.104,22.517,22.104,22.403,38614217,0
2014-07-25,22.214,22.348,22.113,22.201,26732426,0
2014-07-28,22.269,22.344,21.982,22.277,22340803,0
2014-07-29,22.277,22.466,22.201,22.395,28548384,0
2014-07-30,22.424,22.551,22.205,22.403,21642972,0
2014-07-31,22.281,22.332,22.163,22.235,27357744,0
2014-08-01,22.151,22.269,21.944,22.109,30518111,0
2014-08-04,22.058,22.361,21.987,22.332,28510304,0
2014-08-05,22.306,22.441,22.231,22.416,26129079,0
2014-08-06,22.29,22.597,22.222,22.5,24258463,0
2014-08-07,22.593,22.832,22.483,22.542,23877897,0
2014-08-08,22.551,22.799,22.37,22.765,24536524,0
2014-08-11,22.824,22.912,22.614,22.677,18856939,0
2014-08-12,22.673,22.698,22.382,22.487,18340266,0
2014-08-13,22.184,22.37,22.096,22.281,29403582,0
2014-08-14,22.256,22.374,22.226,22.277,23595483,0
2014-08-15,22.449,22.466,22.13,22.155,32287122,0
2014-08-18,22.332,22.378,22.226,22.353,21088319,0
2014-08-19,22.365,22.626,22.365,22.622,19292752,0
2014-08-20,22.521,22.588,22.424,22.475,17807483,0
2014-08-21,22.525,24.011,22.517,23.523,119835131,0
2014-08-22,23.443,23.561,23.241,23.359,27912668,0
2014-08-25,23.489,23.62,23.308,23.354,15999217,0
2014-08-26,23.359,23.779,23.321,23.674,21384734,0
2014-08-27,23.687,23.868,23.476,23.535,18021497,0
2014-08-28,23.51,23.51,23.161,23.329,22815875,0
2014-08-29,23.468,23.468,23.123,23.359,20572534,0
2014-09-02,23.35,23.396,23.018,23.098,26560028,0
2014-09-03,23.207,23.279,22.875,22.959,19286660,0
2014-09-04,23.06,23.333,22.723,22.912,31086251,0
2014-09-05,22.849,22.9,22.433,22.685,38498798,0
2014-09-08,22.635,22.845,22.504,22.824,21542503,0
2014-09-09,22.879,23.148,22.066,22.193,48060300,0
2014-09-10,21.667,21.696,21.271,21.507,73657426,0
2014-09-11,21.372,21.582,21.258,21.33,40320147,0
2014-09-12,21.296,22.336,21.061,21.965,100667459,0
2014-09-15,21.978,22.008,21.364,21.448,30322096,0
2014-09-16,21.452,21.835,21.279,21.721,32437912,0
2014-09-17,21.768,21.944,21.633,21.864,27268480,0
2014-09-18,21.886,22.193,21.789,22.18,29439621,0
2014-09-19,22.252,22.332,22.024,22.054,48506983,0
2014-09-22,21.999,22.096,21.814,22.083,22575374,0
2014-09-23,22.016,22.323,21.957,22.197,26688334,0
2014-09-24,22.222,22.386,22.151,22.277,20827377,0
2014-09-25,22.184,22.277,21.894,21.949,17862490,0
2014-09-26,21.886,22.365,21.864,22.277,17984424,0
2014-09-29,22.1,22.311,22.012,22.163,16623325,0
2014-09-30,23.83,24.116,23.548,23.834,183508770,0
2014-10-01,23.211,23.603,23.14,23.342,57734227,0
2014-10-02,23.245,23.409,22.883,23.089,29751493,0
2014-10-03,23.186,23.228,22.795,22.912,22737068,0
2014-10-06,22.929,22.959,22.508,22.538,22155865,0
2014-10-07,22.399,22.593,22.281,22.294,22865555,0
2014-10-08,22.424,23.009,22.399,22.942,36487928,0
2014-10-09,22.799,22.82,22.222,22.247,21267500,0
2014-10-10,22.172,22.239,21.814,21.827,21710355,0
2014-10-13,21.73,21.856,21.195,21.237,22934637,0
2014-10-14,21.439,21.675,21.195,21.292,29493687,0
2014-10-15,21.069,21.178,20.589,21.145,39904573,0
2014-10-16,20.408,20.492,19.503,20.152,90622600,0
2014-10-17,20.286,20.446,20.168,20.181,33125334,0
2014-10-20,20.215,20.774,20.164,20.707,29695110,0
2014-10-21,20.896,21.452,20.842,21.406,33168169,0
2014-10-22,21.545,21.721,21.031,21.098,32218615,0
2014-10-23,21.301,21.494,21.195,21.376,25653054,0
2014-10-24,21.376,21.582,21.279,21.515,15176182,0
2014-10-27,21.507,21.671,21.452,21.545,16534529,0
2014-10-28,21.545,21.612,21.465,21.549,19258661,0
2014-10-29,21.376,21.637,21.355,21.604,17399279,0
2014-10-30,21.486,21.886,21.431,21.696,16449592,0
2014-10-31,22.172,22.193,21.877,22.096,19716858,0
2014-11-03,22.02,22.285,22.008,22.18,16613047,0
2014-11-04,22.121,22.445,22.037,22.42,18361460,0
2014-11-05,22.504,22.622,22.441,22.553,25570075,0
2014-11-06,22.496,22.58,22.302,22.416,14002823,0
2014-11-07,22.458,22.614,22.353,22.523,12866311,0
2014-11-10,22.504,22.702,22.416,22.681,12553361,0
2014-11-11,22.828,22.879,22.508,22.807,16906195,0
2014-11-12,22.588,22.875,22.433,22.753,14396020,0
2014-11-13,22.698,22.988,22.698,22.883,18563531,0
2014-11-14,22.841,22.984,22.753,22.879,11811790,0
2014-11-17,22.883,23.19,22.883,23.077,18473319,0
2014-11-18,23.068,23.426,23.022,23.308,16551627,0
2014-11-19,23.287,23.287,22.837,23.123,15969992,0
2014-11-20,22.942,23.03,22.862,22.955,13196722,0
2014-11-21,23.085,23.085,22.824,22.904,20053191,0
2014-11-24,23.013,23.022,22.824,22.891,14415363,0
2014-11-25,22.824,23.018,22.824,22.896,15780033,0
2014-11-26,22.963,23.013,22.854,22.967,9479368,0
2014-11-28,23.114,23.232,22.971,23.098,7055862,0
2014-12-01,23.043,23.199,22.904,23.093,16256554,0
2014-12-02,23.093,23.316,22.955,23.157,14228210,0
2014-12-03,23.161,23.161,22.938,23.068,12798436,0
2014-12-04,22.992,23.043,22.917,23.009,13549197,0
2014-12-05,23.102,23.102,22.942,23.068,13280897,0
2014-12-08,23.283,23.418,23.047,23.211,31430961,0
2014-12-09,22.976,23.363,22.963,23.316,26226065,0
2014-12-10,23.152,23.396,23.106,23.262,39024831,0
2014-12-11,23.321,24.255,23.279,23.897,56416367,0
2014-12-12,23.641,23.897,23.468,23.472,22609831,0
2014-12-15,23.51,23.864,23.253,23.333,17737999,0
2014-12-16,23.241,23.893,23.211,23.544,36087346,0
2014-12-17,23.552,23.767,23.43,23.739,25013682,0
2014-12-18,23.994,24.213,23.939,24.213,21469429,0
2014-12-19,24.2,24.28,23.973,24.049,37502722,0
2014-12-22,24.188,24.386,24.015,24.129,31965129,0
2014-12-23,24.251,24.301,24.078,24.085,13514892,0
2014-12-24,24.171,24.182,24.028,24.032,4185167,0
2014-12-26,24.133,24.133,23.965,24.007,6806682,0
2014-12-29,24.049,24.175,23.914,24.003,8495043,0
2014-12-30,24.011,24.196,23.923,24.082,10450731,0
2014-12-31,24.019,24.095,23.603,23.62,14060536,0
2015-01-02,23.729,23.923,23.455,23.657,14021261,0
2015-01-05,23.506,23.67,23.274,23.46,17694003,0
2015-01-06,23.485,23.485,23.018,23.157,22926753,0
2015-01-07,23.224,23.35,22.912,23.114,21981680,0
2015-01-08,23.279,23.746,23.274,23.742,24325281,0
2015-01-09,23.704,23.75,23.359,23.413,16652838,0
2015-01-12,23.426,23.506,23.136,23.232,10791782,0
2015-01-13,23.493,23.737,23.114,23.203,15368873,0
2015-01-14,22.883,23.035,22.521,22.74,23952325,0
2015-01-15,22.799,22.858,22.285,22.311,27810061,0
2015-01-16,22.29,22.706,22.205,22.584,23340646,0
2015-01-20,22.685,22.757,22.273,22.593,18107605,0
2015-01-21,22.479,22.719,22.37,22.466,28773301,0
2015-01-22,23.22,24.087,23.148,24.053,70448022,0
2015-01-23,23.986,24.108,23.702,23.889,29121765,0
2015-01-26,23.771,23.96,23.497,23.594,24451445,0
2015-01-27,23.371,23.468,23.009,23.018,22636409,0
2015-01-28,23.169,23.266,22.639,22.66,21023174,0
2015-01-29,22.622,22.753,22.449,22.71,15083383,0
2015-01-30,22.664,22.753,22.29,22.306,24970197,0
2015-02-02,22.353,22.689,22.113,22.605,18524988,0
2015-02-03,22.689,22.938,22.681,22.832,17583543,0
2015-02-04,22.765,22.887,22.521,22.605,16251068,0
2015-02-05,22.664,22.942,22.605,22.849,14671712,0
2015-02-06,22.82,23.106,22.753,22.938,19006650,0
2015-02-09,22.731,23.077,22.731,22.866,10209824,0
2015-02-10,22.912,23.384,22.677,23.262,25963163,0
2015-02-11,23.325,23.338,23.001,23.207,14791470,0
2015-02-12,23.422,23.422,23.018,23.039,21275764,0
2015-02-13,23.157,23.822,23.148,23.767,24437835,0
2015-02-17,23.737,23.761,23.489,23.744,17697315,0
2015-02-18,23.733,23.986,23.699,23.948,14064627,0
2015-02-19,23.906,24.285,23.75,24.263,18514350,0
2015-02-20,24.272,24.432,24.097,24.419,16654957,0
2015-02-23,24.343,24.663,24.301,24.44,19293735,0
2015-02-24,24.44,24.638,24.356,24.579,11978200,0
2015-02-25,24.638,24.663,24.398,24.558,18240680,0
2015-02-26,24.508,24.773,24.499,24.638,13568949,0
2015-02-27,24.676,24.705,24.301,24.373,14896033,0
2015-03-02,24.221,24.689,24.221,24.571,15421903,0
2015-03-03,24.566,24.676,24.415,24.52,11651429,0
2015-03-04,24.331,24.743,24.247,24.541,13759416,0
2015-03-05,24.529,24.954,24.529,24.865,16354246,0
2015-03-06,24.874,25.45,24.84,25.198,32800205,0
2015-03-09,25.198,25.644,25.139,25.593,32726549,0
2015-03-10,25.274,25.463,24.857,24.92,37409170,0
2015-03-11,24.971,25.337,24.966,25.114,25660325,0
2015-03-12,25.278,25.316,24.777,24.777,17642275,0
2015-03-13,25.269,25.269,24.672,24.861,18691992,0
2015-03-16,25.051,25.244,24.882,25.072,15026062,0
2015-03-17,25.063,25.206,24.769,25.038,16372778,0
2015-03-18,24.958,24.983,24.276,24.588,37188914,0
2015-03-19,23.91,24.554,23.859,24.36,32250161,0
2015-03-20,24.495,24.655,24.381,24.381,51283346,0
2015-03-23,24.377,24.924,24.377,24.672,17623742,0
2015-03-24,24.604,25.265,24.541,25.046,29755123,0
2015-03-25,25.093,25.093,24.419,24.436,25143782,0
2015-03-26,24.242,24.482,24.099,24.205,15558523,0
2015-03-27,24.137,24.394,24.116,24.255,14415667,0
2015-03-30,24.306,24.579,24.301,24.377,11317126,0
2015-03-31,24.285,24.575,24.272,24.276,11542273,0
2015-04-01,24.129,24.297,23.91,24.045,11735302,0
2015-04-02,24.011,24.091,23.889,23.952,8421494,0
2015-04-06,23.354,24.057,23.338,23.914,14706014,0
2015-04-07,24.019,24.373,23.923,24.024,16251904,0
2015-04-08,23.994,24.247,23.834,24.036,16336663,0
2015-04-09,24.036,24.179,23.779,23.994,11570994,0
2015-04-10,24.167,24.28,24.015,24.133,12104532,0
2015-04-13,24.061,24.508,23.902,23.965,16681421,0
2015-04-14,23.918,24.032,23.725,23.969,12054161,0
2015-04-15,23.981,24.116,23.851,23.996,12303363,0
2015-04-16,23.99,24.154,23.845,24.005,10490268,0
2015-04-17,23.708,23.775,23.316,23.481,21192732,0
2015-04-20,23.565,23.758,23.321,23.598,20650391,0
2015-04-21,23.775,23.847,23.582,23.746,17674149,0
2015-04-22,23.746,23.969,23.662,23.885,26196619,0
2015-04-23,25.004,25.189,24.621,24.785,37307714,0
2015-04-24,24.874,25.244,24.785,24.916,20651417,0
2015-04-27,24.844,24.949,24.714,24.87,16405567,0
2015-04-28,24.773,25.311,24.731,25.034,22438369,0
2015-04-29,24.878,25.101,24.655,24.781,17277797,0
2015-04-30,24.651,24.832,24.381,24.52,14935298,0
2015-05-01,24.52,24.971,24.419,24.954,16283203,0
2015-05-04,24.891,25.034,24.781,24.878,9812642,0
2015-05-05,24.735,24.84,24.36,24.386,18719316,0
2015-05-06,24.335,24.461,23.96,24.196,16666407,0
2015-05-07,24.196,24.503,24.116,24.394,15728471,0
2015-05-08,24.676,24.819,24.609,24.756,11452795,0
2015-05-11,24.769,24.903,24.491,24.554,10836223,0
2015-05-12,24.487,24.659,24.23,24.537,10837989,0
2015-05-13,24.638,24.996,24.432,24.752,15145620,0
2015-05-14,24.928,25.303,24.811,25.295,14514271,0
2015-05-15,25.316,25.602,24.987,25.004,14688199,0
2015-05-18,24.924,25.114,24.899,25.025,9309857,0
2015-05-19,25.055,25.139,24.92,24.937,6990624,0
2015-05-20,24.891,25.082,24.672,24.895,11650469,0
2015-05-21,24.844,25.227,24.832,25.143,12222144,0
2015-05-22,25.139,25.324,25.029,25.135,10792980,0
2015-05-26,25.265,25.274,24.638,24.714,14973718,0
2015-05-27,24.773,25.101,24.668,24.992,10165241,0
2015-05-28,24.928,25.644,24.811,25.488,21357885,0
2015-05-29,25.526,25.943,25.4,25.825,34881581,0
2015-06-01,25.905,26.528,25.905,26.33,33498656,0
2015-06-02,26.136,26.528,26.056,26.094,16850604,0
2015-06-03,26.25,26.305,25.888,26.098,18803664,0
2015-06-04,25.997,26.326,25.981,26.301,18350323,0
2015-06-05,26.301,26.641,26.162,26.612,23993561,0
2015-06-08,26.313,26.313,25.442,25.61,29311999,0
2015-06-09,25.56,25.606,25.143,25.425,22692014,0
2015-06-10,25.488,25.648,25.341,25.45,21101988,0
2015-06-11,25.547,25.669,25.316,25.442,16867343,0
2015-06-12,25.387,25.535,25.24,25.261,16433604,0
2015-06-15,25.101,25.332,24.937,25.253,19259143,0
2015-06-16,25.194,26.044,25.16,25.471,22362199,0
2015-06-17,25.463,25.711,25.354,25.484,10832659,0
2015-06-18,25.526,25.724,25.518,25.543,16602775,0
2015-06-19,25.585,25.867,25.53,25.745,25043040,0
2015-06-22,25.808,26.052,25.791,25.989,12277267,0
2015-06-23,25.993,26.094,25.859,26.065,13147232,0
2015-06-24,26.141,26.258,25.888,25.93,20029680,0
2015-06-25,25.96,26.094,25.875,25.926,14268593,0
2015-06-26,25.926,25.972,25.547,25.686,15896866,0
2015-06-29,25.53,25.602,24.878,24.987,18184716,0
2015-06-30,25.274,25.505,25,25.354,20587446,0
2015-07-01,25.669,25.669,25.177,25.429,19601762,0
2015-07-02,25.694,26.191,25.434,26.031,39196872,0
2015-07-06,25.867,26.25,25.753,25.993,38425385,0
2015-07-07,26.376,26.385,25.715,26.086,50104138,0
2015-07-08,25.892,25.981,25.619,25.669,33981314,0
2015-07-09,26.056,26.229,25.909,25.997,21711650,0
2015-07-10,26.242,26.301,25.867,26.25,20200990,0
2015-07-13,26.271,26.827,26.254,26.713,35042436,0
2015-07-14,26.717,27.058,26.671,26.763,26092417,0
2015-07-15,26.822,27.024,26.612,26.7,30815698,0
2015-07-16,27.483,28.077,27.357,27.605,73715875,0
2015-07-17,27.795,28.085,27.294,27.9,62178494,0
2015-07-20,26.89,29.35,26.59,28.57,37485700,0
2015-07-21,28.15,28.99,27.98,28.6,44336300,0
2015-07-22,28.23,28.81,28.2,28.45,33660900,0
2015-07-23,28.25,28.6,28.12,28.43,40433400,0
2015-07-24,28.82,28.85,28.18,28.23,16134400,0
2015-07-27,28.02,28.2,27.82,28,15915400,0
2015-07-28,28.07,28.37,27.88,28.33,33249900,0
2015-07-29,28.39,28.87,28.25,28.75,13841286,0
2015-07-30,28.63,28.7,28.09,28.37,11812800,0
2015-07-31,28.47,28.54,28.06,28.12,11864100,0
2015-08-03,28.09,28.35,27.84,28.33,16138709,0
2015-08-04,28.16,28.43,28.03,28.41,9727300,0
2015-08-05,28.43,28.72,28.43,28.56,10476400,0
2015-08-06,28.58,28.63,28.1,28.16,9167528,0
2015-08-07,28.19,28.57,28.09,28.55,12680000,0
2015-08-10,28.61,28.93,28.6,28.66,7176800,0
2015-08-11,28.3,28.62,28.07,28.14,9935700,0
2015-08-12,27.52,28.03,27.31,28.01,11164900,0
2015-08-13,27.98,28.15,27.73,27.99,7423000,0
2015-08-14,27.94,28.29,27.8,28.26,7262700,0
2015-08-17,28.12,28.32,27.78,28.29,9457900,0
2015-08-18,28.43,28.46,27.66,27.77,10865000,0
2015-08-19,27.46,27.73,27.3,27.43,11332900,0
2015-08-20,27.21,27.3,26.49,26.52,15819500,0
2015-08-21,26.33,26.64,25.72,25.77,19527700,0
2015-08-24,23.87,25.75,23.23,24.93,23085795,0
2015-08-25,25.37,25.85,25.23,25.23,22650300,0
2015-08-26,25.91,26.19,25.19,26.17,16808900,0
2015-08-27,26.51,27.19,26.44,27.1,18148400,0
2015-08-28,26.98,27.27,26.81,27.25,11313400,0
2015-08-31,27.08,27.26,27,27.11,11635700,0
2015-09-01,26.54,27.09,26.3,26.48,15491900,0
2015-09-02,26.86,26.92,26.41,26.87,10907600,0
2015-09-03,27.36,27.6,26.93,27.04,12281600,0
2015-09-04,26.57,26.75,26.29,26.48,9066800,0
2015-09-08,26.69,26.75,26.21,26.36,14685900,0
2015-09-09,26.91,26.91,26.15,26.2,10328400,0
2015-09-10,25.77,26.24,25.77,26.15,12911109,0
2015-09-11,26.12,26.33,25.91,26.32,6241100,0
2015-09-14,26.22,26.22,25.66,25.75,9207800,0
2015-09-15,25.8,26.07,25.41,25.98,12316800,0
2015-09-16,26,26.75,25.91,26.74,13030700,0
2015-09-17,26.7,26.765,26.2,26.27,14936531,0
2015-09-18,25.97,26.2,25.33,26.02,23469800,0
2015-09-21,26.26,26.5,25.68,25.92,9344100,0
2015-09-22,25.7,25.8,25.4,25.61,10875300,0
2015-09-23,25.62,25.76,25.46,25.59,6766312,0
2015-09-24,25.28,25.68,25.08,25.61,9734027,0
2015-09-25,25.76,25.81,25.18,25.33,8717900,0
2015-09-28,25.15,25.22,24.1,24.14,15787791,0
2015-09-29,24.2,24.38,23.76,24.08,19652200,0
2015-09-30,24.32,24.5,24.03,24.44,12862200,0
2015-10-01,24.5,25.01,24.44,24.91,16269100,0
2015-10-02,24.51,25.55,24.31,25.53,13228000,0
2015-10-05,25.59,25.88,25.51,25.735,11761940,0
2015-10-06,25.68,25.84,25.58,25.68,9041500,0
2015-10-07,25.91,25.93,25.49,25.68,11440476,0
2015-10-08,24.94,25.08,23.62,24.15,48539500,0
2015-10-09,24.21,24.42,24.05,24.3,17628800,0
2015-10-12,24.04,24.62,23.98,24.56,9882337,0
2015-10-13,24.53,24.9,24.41,24.62,11539400,0
2015-10-14,24.73,24.8,23.93,23.995,14584428,0
2015-10-15,24.15,24.54,23.96,24.51,16102100,0
2015-10-16,24.46,24.72,24.4,24.55,9143100,0
2015-10-19,24.54,24.57,24.26,24.555,11451945,0
2015-10-20,24.56,24.68,24.25,24.42,12340050,0
2015-10-21,24.56,24.7,24.18,24.21,17814000,0
2015-10-22,26.5,27.66,26.26,27.58,44605800,0
2015-10-23,27.73,28.57,27.32,28.16,21803500,0
2015-10-26,27.74,28.23,27.69,28.17,13164700,0
2015-10-27,28.21,28.44,28.06,28.37,10970500,0
2015-10-28,28.47,28.47,27.97,28.25,11374100,0
2015-10-29,28.21,28.32,28.02,28.17,9022500,0
2015-10-30,28.24,28.3,27.81,27.9,9792500,0
2015-11-02,27.73,28.52,27.72,28.5,11305864,0
2015-11-03,28.41,29.29,28.37,28.9,16644134,0
2015-11-04,28.9,29.38,28.88,29.3,13532753,0
2015-11-05,28.92,29.58,28.92,29.3,12500400,0
2015-11-06,29.03,29.69,28.97,29.4,12308400,0
2015-11-09,29.38,29.38,28.82,29.18,11251997,0
2015-11-10,29.18,29.3,28.84,29.14,13603100,0
2015-11-11,29.1,29.33,28.88,28.95,22126800,0
2015-11-12,28.67,28.92,28.53,28.56,11702600,0
2015-11-13,28.55,29.04,28.14,28.19,14700800,0
2015-11-16,28.29,28.5,27.96,28.48,11121400,0
2015-11-17,28.5,28.72,28.33,28.45,9095700,0
2015-11-18,28.62,28.78,28.19,28.75,10796500,0
2015-11-19,28.56,28.895,28.56,28.77,6751603,0
2015-11-20,28.99,29.16,28.66,29.06,7997200,0
2015-11-23,28.92,29.13,28.64,28.84,7365300,0
2015-11-24,28.42,29.18,28.42,29,7769300,0
2015-11-25,28.78,29.04,28.71,29,6658500,0
2015-11-27,29.09,29.22,28.79,29.1,5318300,0
2015-11-30,29.09,29.63,29.03,29.59,16687400,0
2015-12-01,29.75,29.83,29.02,29.05,12950662,0
2015-12-02,29.16,29.41,28.785,28.97,10628445,0
2015-12-03,29,29,28.115,28.59,13641397,0
2015-12-04,28.72,29.58,28.59,29.35,10055800,0
2015-12-07,29.29,29.37,28.82,29.05,7037000,0
2015-12-08,28.93,29.1,28.5,28.78,8936446,0
2015-12-09,28.42,28.84,28.14,28.34,7131700,0
2015-12-10,28.28,28.9,28.23,28.57,8830700,0
2015-12-11,28.19,28.43,27.87,27.97,9105100,0
2015-12-14,28.1,28.42,27.85,28.03,11470062,0
2015-12-15,28.23,28.6,28.22,28.31,10287000,0
2015-12-16,28.52,28.66,28.26,28.57,12510200,0
2015-12-17,28.65,28.75,28.03,28.05,7321600,0
2015-12-18,27.84,28.07,27.45,27.46,20493700,0
2015-12-21,27.62,27.71,27.25,27.59,10801500,0
2015-12-22,27.62,28.07,27.42,27.89,12376411,0
2015-12-23,28,28.04,27.65,27.78,5315300,0
2015-12-24,27.91,27.94,27.6,27.66,2517278,0
2015-12-28,27.52,27.69,27.32,27.64,3722913,0
2015-12-29,27.73,27.995,27.7,27.91,4332437,0
2015-12-30,27.73,27.99,27.71,27.74,3444958,0
2015-12-31,27.63,27.69,27.445,27.475,3921350,0
2016-01-04,27.11,27.2496,26.08,26.43,18332301,0
2016-01-05,26.61,26.8566,25.94,26.12,15295168,0
2016-01-06,25.83,26.66,25.77,26.41,11535673,0
2016-01-07,25.8,26.47,25.6,25.69,12725468,0
2016-01-08,25.97,26.16,25.67,25.75,9766211,0
2016-01-11,25.95,26.25,25.795,26.1,11939875,0
2016-01-12,26.11,26.4,25.92,26.21,8602599,0
2016-01-13,26.41,26.46,25.26,25.41,10869459,0
2016-01-14,25.42,26.145,24.95,25.86,13838232,0
2016-01-15,25.05,25.48,24.8,25.26,13509953,0
2016-01-19,25.61,25.91,25.36,25.77,13824600,0
2016-01-20,24.84,26.135,24.76,25.82,16762972,0
2016-01-21,25.87,26.245,25.32,26.09,14298905,0
2016-01-22,26.46,26.74,26.11,26.43,9857836,0
2016-01-25,26.4,26.55,26.1,26.135,8834000,0
2016-01-26,26.2,26.67,26.2,26.65,7253611,0
2016-01-27,26.71,27.07,26.095,26.42,15946119,0
2016-01-28,23.23,24.13,22.4,23.13,54932058,0
2016-01-29,23.19,23.48,22.95,23.46,29366745,0
2016-02-01,23.34,24.23,23.26,23.94,18892224,0
2016-02-02,23.72,23.76,23.21,23.29,14811434,0
2016-02-03,23.45,23.73,22.91,23.5,18782024,0
2016-02-04,23.49,23.61,23.09,23.49,15129560,0
2016-02-05,23.45,23.51,23.06,23.2,17866115,0
2016-02-08,22.86,22.88,21.515,22.48,19690516,0
2016-02-09,22.19,23,21.91,22.01,15485005,0
2016-02-10,22.27,22.715,22.08,22.32,11497406,0
2016-02-11,21.93,22.45,21.64,22.08,16740551,0
2016-02-12,22.38,22.62,22.23,22.49,11240717,0
2016-02-16,22.3,23,22.23,22.95,9932323,0
2016-02-17,23.08,23.28,22.9,23.22,10345085,0
2016-02-18,23.12,23.67,23.08,23.53,10260628,0
2016-02-19,23.43,23.855,23.35,23.81,9127053,0
2016-02-22,23.95,24.29,23.92,24.24,8859377,0
2016-02-23,24.04,24.2,23.61,23.62,9564450,0
2016-02-24,23.43,24.02,23.28,23.96,7863328,0
2016-02-25,24.03,24.2,23.89,24.18,6586261,0
2016-02-26,24.39,24.54,24.13,24.18,7027625,0
2016-02-29,24.12,24.35,23.77,23.8,5905859,0
2016-03-01,23.99,24.25,23.62,24.25,7984932,0
2016-03-02,24.13,24.19,23.66,23.72,9050465,0
2016-03-03,23.69,23.99,23.59,23.94,7206442,0
2016-03-04,24.06,24.62,23.93,24.41,7661494,0
2016-03-07,24.36,24.4,24.06,24.26,4447334,0
2016-03-08,24.02,24.39,23.69,24.07,10602786,0
2016-03-09,24.34,24.49,23.7,23.95,11671284,0
2016-03-10,24.04,24.1,22.975,23.69,19207599,0
2016-03-11,23.97,24.08,23.9,24.02,13086228,0
2016-03-14,24.02,24.35,23.9,24.28,16007661,0
2016-03-15,24.1,24.15,23.54,23.58,8854213,0
2016-03-16,23.45,23.79,22.88,23.68,22222998,0
2016-03-17,23.78,23.93,23.335,23.76,11338938,0
2016-03-18,23.76,23.97,23.185,23.77,19940429,0
2016-03-21,23.81,24.49,23.75,24.34,14712695,0
2016-03-22,24.16,24.33,24.1,24.13,8961002,0
2016-03-23,24.09,24.28,23.955,24.17,7740851,0
2016-03-24,24.13,24.365,24,24.33,13475086,0
2016-03-28,24.29,24.34,24.075,24.12,5167296,0
2016-03-29,23.7,24.11,23.36,24.1,13196145,0
2016-03-30,24.06,24.57,24.01,24.04,10324632,0
2016-03-31,24.13,24.15,23.8,23.86,13540291,0
2016-04-01,24.37,24.38,23.665,23.88,10434765,0
2016-04-04,23.4,24.18,23.4,24.03,11168570,0
2016-04-05,23.69,24.67,23.65,24.39,15324309,0
2016-04-06,24.45,25.515,24.36,25.43,20624896,0
2016-04-07,24.76,24.9,23.96,24.1,18077859,0
2016-04-08,24.21,24.38,23.875,24.07,7916278,0
2016-04-11,24.17,24.44,24.035,24.06,6615407,0
2016-04-12,24.19,24.55,24.03,24.42,7360595,0
2016-04-13,24.58,25.6,24.55,25.08,15090100,0
2016-04-14,25.29,25.315,24.96,25.21,7309666,0
2016-04-15,25.31,25.33,25,25.22,6019621,0
2016-04-18,24.8,25.47,24.8,25.31,5452258,0
2016-04-19,24.65,24.88,24.08,24.3,19862818,0
2016-04-20,24.3,24.86,24.26,24.66,7724592,0
2016-04-21,24.63,24.87,24.6,24.69,7761266,0
2016-04-22,24.61,24.97,24.37,24.4,9755553,0
2016-04-25,24.4,24.54,24.15,24.22,14928978,0
2016-04-26,24.17,24.715,24.17,24.52,16047992,0
2016-04-27,25.33,26.2062,25.19,25.27,27881475,0
2016-04-28,25.09,25.34,24.55,24.62,11554954,0
2016-04-29,24.37,24.58,24.055,24.43,15416425,0
2016-05-02,24.18,24.39,24.06,24.26,10060534,0
2016-05-03,24.07,24.25,23.88,23.98,8887993,0
2016-05-04,23.82,24.04,23.73,23.8,7556003,0
2016-05-05,24.02,24.05,23.76,23.81,7426776,0
2016-05-06,23.67,23.84,23.54,23.82,7555452,0
2016-05-09,23.79,24.14,23.73,24.02,6936433,0
2016-05-10,24.04,24.22,23.95,24.16,6663209,0
2016-05-11,24.12,24.18,23.74,23.74,6992412,0
2016-05-12,23.91,23.92,23.5,23.58,7981136,0
2016-05-13,23.65,23.93,23.6,23.78,7828649,0
2016-05-16,23.68,23.88,23.605,23.8,5110840,0
2016-05-17,23.64,23.8,23.18,23.27,7546468,0
2016-05-18,23.31,23.85,23.22,23.69,8216873,0
2016-05-19,23.59,23.67,23.25,23.42,4857987,0
2016-05-20,23.44,23.76,23.31,23.65,5572685,0
2016-05-23,23.38,23.82,23.34,23.46,4679608,0
2016-05-24,23.64,24.18,23.64,24.05,7056437,0
2016-05-25,23.91,24.2,23.89,24.035,6849943,0
2016-05-26,23.98,24.13,23.86,24.12,4460567,0
2016-05-27,24.17,24.4,24.15,24.36,7235136,0
2016-05-31,24.29,24.62,24.24,24.46,9171961,0
2016-06-01,24.43,24.44,24.04,24.07,6602056,0
2016-06-02,24.15,24.27,23.88,24.25,9493621,0
2016-06-03,24.21,24.25,23.745,23.98,5520888,0
2016-06-06,23.98,24.1,23.87,23.99,6638163,0
2016-06-07,24.13,24.36,24.11,24.28,8788355,0
2016-06-08,24.25,24.335,24.11,24.23,7137078,0
2016-06-09,24.19,24.38,24.07,24.33,7454958,0
2016-06-10,24.16,24.265,23.91,24.065,6842614,0
2016-06-13,24.02,24.13,23.84,23.89,8186484,0
2016-06-14,23.79,24.01,23.63,23.88,9124756,0
2016-06-15,23.99,24.08,23.79,23.96,8064366,0
2016-06-16,23.94,23.96,23.47,23.85,8585033,0
2016-06-17,23.74,23.89,23.59,23.79,11236197,0
2016-06-20,24.34,24.87,24.26,24.57,12749296,0
2016-06-21,24.54,24.765,24.45,24.7,7407468,0
2016-06-22,24.62,24.7525,24.32,24.36,5607583,0
2016-06-23,24.69,24.95,24.6,24.85,8567193,0
2016-06-24,23.77,23.89,22.81,23.13,20223496,0
2016-06-27,22.95,22.99,22.3,22.72,11910675,0
2016-06-28,22.89,23.11,22.77,22.99,10786492,0
2016-06-29,23.18,23.38,23.07,23.31,8052946,0
2016-06-30,23.36,23.47,23.25,23.41,7171601,0
2016-07-01,23.43,23.95,23.41,23.78,8705946,0
2016-07-05,23.71,23.82,23.43,23.76,7522242,0
2016-07-06,23.71,23.85,23.3,23.83,8796392,0
2016-07-07,23.92,24,23.75,23.93,8244486,0
2016-07-08,24.02,24.66,23.95,24.61,6406897,0
2016-07-11,24.74,25.02,24.64,24.86,7066123,0
2016-07-12,24.97,25.34,24.97,25.13,7999034,0
2016-07-13,25.12,25.27,24.98,25.12,5489002,0
2016-07-14,25.45,26.26,25.4,26.09,21353315,0
2016-07-15,26.2,26.34,25.95,26.34,16861913,0
2016-07-18,26.23,26.56,26.1699,26.49,10592681,0
2016-07-19,26.59,26.72,26.39,26.5,16720309,0
2016-07-20,26.61,27.14,26.41,26.99,23711080,0
2016-07-21,28.87,30.31,28.79,29.93,42940052,0
2016-07-22,29.81,30.56,29.75,30.49,18976026,0
2016-07-25,30.31,30.86,30.27,30.68,17099709,0
2016-07-26,30.56,31.41,30.56,31.4,13193512,0
2016-07-27,31.44,31.79,31.1,31.31,11204912,0
2016-07-28,31.28,31.49,31.07,31.17,8235353,0
2016-07-29,31.12,31.24,30.9,31.16,7573245,0
2016-08-01,31.3,31.39,31.13,31.25,12392174,0
2016-08-02,31.07,31.21,30.69,30.79,10975241,0
2016-08-03,30.8,31.04,30.74,30.95,6504572,0
2016-08-04,30.94,31.31,30.85,31.06,6514013,0
2016-08-05,31.15,31.45,31.13,31.39,6917166,0
2016-08-08,31.38,31.38,30.94,31.15,8556777,0
2016-08-09,31.22,31.24,30.94,31.11,7054168,0
2016-08-10,31.11,31.25,30.94,31.12,5649285,0
2016-08-11,31.19,31.5,31.02,31.2,5414951,0
2016-08-12,31.22,31.27,30.89,30.89,11257546,0
2016-08-15,31,31.31,30.64,31.05,6597222,0
2016-08-16,30.9,30.98,30.58,30.83,6131057,0
2016-08-17,30.88,30.9,30.49,30.61,6509541,0
2016-08-18,30.51,30.67,30.42,30.52,5860983,0
2016-08-19,30.46,30.6499,30.36,30.63,7422827,0
2016-08-22,30.46,30.64,30.37,30.62,5817015,0
2016-08-23,30.68,30.97,30.65,30.67,5133551,0
2016-08-24,30.74,31.33,30.73,31.25,12988709,0
2016-08-25,31.08,31.45,31.06,31.34,6997100,0
2016-08-26,31.34,31.63,31.085,31.31,7367689,0
2016-08-29,31.25,31.5,31.14,31.4,4712206,0
2016-08-30,31.46,32.03,31.36,31.77,9350694,0
2016-08-31,31.66,32.23,31.59,32.16,12048728,0
2016-09-01,32.15,32.235,31.88,32.13,6352886,0
2016-09-02,32.3,32.5,32.11,32.28,6429361,0
2016-09-06,32.2,32.655,32.15,32.41,7055302,0
2016-09-07,32.45,32.73,32.29,32.52,8226290,0
2016-09-08,32.5,32.81,32.38,32.7,6285317,0
2016-09-09,32.42,32.59,31.855,31.89,12412734,0
2016-09-12,31.67,32.57,31.55,32.49,7788106,0
2016-09-13,32.16,32.29,31.71,31.91,8254468,0
2016-09-14,32.07,32.13,31.7,31.8,7122048,0
2016-09-15,31.74,31.98,31.33,31.98,6902688,0
2016-09-16,31.71,31.88,31.63,31.77,8923916,0
2016-09-19,31.81,31.96,31.43,31.57,5400793,0
2016-09-20,31.75,31.8,31.23,31.36,5913384,0
2016-09-21,31.56,32.02,31.5,31.97,10232613,0
2016-09-22,32.02,32.34,32.02,32.28,4830552,0
2016-09-23,32.28,32.375,32.08,32.08,4232048,0
2016-09-26,31.88,32.01,31.59,31.67,5898089,0
2016-09-27,31.8,32.105,31.68,31.94,5539729,0
2016-09-28,31.95,31.98,31.67,31.85,5848921,0
2016-09-29,33.04,33.19,32.19,32.3,15781117,0
2016-09-30,32.49,33.02,32.46,32.9,7687100,0
2016-10-03,31.3,32.65,31.3,32.55,11906646,0
2016-10-04,32.71,33.03,32.42,32.56,6092096,0
2016-10-05,32.4,32.47,32.075,32.15,8276465,0
2016-10-06,32.12,32.21,31.86,32.13,5292256,0
2016-10-07,32.25,32.25,31.04,31.62,9560537,0
2016-10-10,32.01,32.25,31.89,31.95,8761602,0
2016-10-11,31.96,31.98,31.14,31.46,7907701,0
2016-10-12,31.28,31.605,31.275,31.5,5691276,0
2016-10-13,31.79,31.825,31.075,31.51,10229081,0
2016-10-14,31.82,32.24,31.6,31.89,12749742,0
2016-10-17,32.39,32.39,31.38,31.81,10730426,0
2016-10-18,32.05,32.37,31.57,31.64,11901731,0
2016-10-19,31.91,32.64,31.7211,32.52,18356573,0
2016-10-20,29.5,29.84,28.75,29.02,51419225,0
2016-10-21,29.06,29.19,28.6,29.06,23339851,0
2016-10-24,29.26,29.71,29.15,29.22,15742104,0
2016-10-25,29.2,29.39,28.9401,29.05,9209424,0
2016-10-26,29,29.05,28.77,28.82,8181875,0
2016-10-27,28.97,29.07,28.63,28.81,10302171,0
2016-10-28,28.86,29.095,28.47,28.6,10458857,0
2016-10-31,28.77,28.77,28.44,28.51,8703389,0
2016-11-01,28.51,28.695,28.09,28.38,8536909,0
2016-11-02,28.24,28.51,28.11,28.26,8841111,0
2016-11-03,28.17,28.45,28.02,28.06,6215682,0
2016-11-04,28.1,28.29,27.94,27.95,7293722,0
2016-11-07,28.34,28.37,28.08,28.24,8938063,0
2016-11-08,28.09,28.25,27.63,28.03,13842542,0
2016-11-09,27.34,28.47,27.33,28.29,11184231,0
2016-11-10,28.39,28.75,27.82,28.16,11688636,0
2016-11-11,27.97,28.77,27.95,28.64,9397696,0
2016-11-14,28.63,28.74,27.86,27.89,12413821,0
2016-11-15,28.03,28.77,28.03,28.49,9482832,0
2016-11-16,28.39,28.89,28.31,28.33,8480505,0
2016-11-17,28.37,28.92,28.35,28.87,8713814,0
2016-11-18,28.84,28.95,28.565,28.69,10849888,0
2016-11-21,28.73,29.14,28.67,29,6511766,0
2016-11-22,29.44,29.44,28.93,29.06,7169668,0
2016-11-23,28.99,29.07,28.65,28.9,5838809,0
2016-11-25,28.94,28.99,28.75,28.95,3014875,0
2016-11-28,28.84,28.89,28.53,28.57,6950071,0
2016-11-29,28.56,28.805,28.5,28.51,6994995,0
2016-11-30,28.51,28.59,27.8,27.81,12995046,0
2016-12-01,27.92,28.01,27.28,27.39,9547629,0
2016-12-02,27.73,28.83,27.69,28.42,13975604,0
2016-12-05,28.55,28.9,28.32,28.35,9852934,0
2016-12-06,28.3,28.39,28.03,28.21,9993484,0
2016-12-07,28.14,28.99,28.14,28.91,9870332,0
2016-12-08,28.96,29.87,28.91,29.42,11713338,0
2016-12-09,29.61,30.105,29.42,29.97,12977195,0
2016-12-12,30.02,30.46,29.84,30.21,14447654,0
2016-12-13,30.36,30.52,29.81,29.82,11192995,0
2016-12-14,29.85,30.16,29.64,29.82,9251884,0
2016-12-15,29.87,29.97,29.65,29.73,9898488,0
2016-12-16,29.73,29.92,29.56,29.61,11404660,0
2016-12-19,29.7,29.8,29.315,29.38,7232386,0
2016-12-20,29.53,29.6,29.01,29.26,11049883,0
2016-12-21,29.14,29.39,29.09,29.36,8420167,0
2016-12-22,29.28,29.7,29.21,29.54,8745110,0
2016-12-23,29.82,29.82,29.42,29.79,7461952,0
2016-12-27,29.83,30.37,29.81,30.24,7227810,0
2016-12-28,30.24,30.25,29.93,30.01,8045011,0
2016-12-29,30.02,30.21,29.83,29.97,6648093,0
2016-12-30,30.38,30.38,29.57,29.69,8189666,0
2017-01-03,29.83,30.19,29.64,29.84,6962221,0
2017-01-04,29.91,30.01,29.51,29.76,8844437,0
2017-01-05,29.73,30.08,29.61,30.01,8306531,0
2017-01-06,29.97,31.16,29.78,31.05,12106523,0
2017-01-09,31,31.03,30.6,30.75,10084820,0
2017-01-10,30.67,30.72,29.84,30.25,13627085,0
2017-01-11,30.3,30.42,30.01,30.41,7820233,0
2017-01-12,30.8,30.8,30.105,30.35,7722539,0
2017-01-13,30.21,30.35,29.84,30.29,7671166,0
2017-01-17,30.33,30.69,30.11,30.29,7334621,0
2017-01-18,30.29,30.48,30.14,30.39,8757445,0
2017-01-19,30.26,30.84,30.19,30.72,13316962,0
2017-01-20,30.84,30.96,30.52,30.64,8122680,0
2017-01-23,30.64,30.65,30.06,30.27,8919768,0
2017-01-24,30.3,30.33,29.695,29.99,16281211,0
2017-01-25,30.25,30.5,30.1068,30.21,18771814,0
2017-01-26,32.37,32.85,31.545,31.74,31491105,0
2017-01-27,31.95,32.61,31.36,32.51,16695771,0
2017-01-30,32.23,32.28,31.8,32.17,10302131,0
2017-01-31,31.89,32,31.53,31.83,9034177,0
2017-02-01,31.9,32.24,31.83,32.18,9492483,0
2017-02-02,32.06,32.21,31.865,31.97,5667971,0
2017-02-03,32.11,32.2,31.91,32.07,5423500,0
2017-02-06,32.01,32.24,31.865,32.03,4742943,0
2017-02-07,31.95,32.47,31.8,32.43,7968883,0
2017-02-08,32.45,33.41,32.28,33.25,15603897,0
2017-02-09,33.29,33.35,32.98,33.12,8664755,0
2017-02-10,33.11,33.84,33.06,33.63,12956072,0
2017-02-13,33.62,34.085,33.56,33.79,9647615,0
2017-02-14,33.61,33.96,33.57,33.63,7245423,0
2017-02-15,33.62,34.15,33.5,34.01,7004778,0
2017-02-16,33.84,34.145,33.46,33.55,7588872,0
2017-02-17,33.51,33.9,33.47,33.76,7266175,0
2017-02-21,33.76,34.23,33.76,33.92,6923363,0
2017-02-22,33.92,34.14,33.63,33.82,6859971,0
2017-02-23,33.78,33.93,33.54,33.6,5864613,0
2017-02-24,33.55,34.07,33.38,34.06,6795326,0
2017-02-27,34.05,34.305,33.82,34.28,7255018,0
2017-02-28,34.16,34.28,33.89,33.9,7541423,0
2017-03-01,34.11,34.43,34.1,34.275,5135092,0
2017-03-02,34.19,34.33,33.745,33.91,4543122,0
2017-03-03,33.86,33.87,33.39,33.74,6385485,0
2017-03-06,33.67,33.76,33.285,33.64,6976041,0
2017-03-07,33.71,33.83,33.4,33.47,6489568,0
2017-03-08,33.55,33.55,33.17,33.32,7312716,0
2017-03-09,33.27,33.35,33.02,33.18,5325317,0
2017-03-10,33.44,33.46,33.065,33.13,4727548,0
2017-03-13,33.09,33.22,32.74,32.81,10866190,0
2017-03-14,32.85,32.95,32.58,32.86,6829788,0
2017-03-15,33.02,33.17,32.558,32.89,9777759,0
2017-03-16,32.78,33.2,32.77,33.1,6925875,0
2017-03-17,33.3,33.84,33.16,33.7,14052893,0
2017-03-20,33.68,34.03,33.45,33.81,7319606,0
2017-03-21,33.92,33.99,33.05,33.19,8918477,0
2017-03-22,33.26,33.67,33.17,33.53,5486131,0
2017-03-23,33.45,33.78,33.33,33.52,4833913,0
2017-03-24,33.66,33.67,33.215,33.4,4189923,0
2017-03-27,33.16,33.49,32.84,33.43,4741626,0
2017-03-28,33.4,33.66,33.3,33.53,4399615,0
2017-03-29,33.62,33.78,33.43,33.65,7076282,0
2017-03-30,33.65,33.795,33.54,33.7,4762961,0
2017-03-31,33.5,33.95,33.45,33.57,8989388,0
2017-04-03,33.37,33.91,33.32,33.76,9828733,0
2017-04-04,33.76,34.26,33.675,34.14,8436527,0
2017-04-05,34.22,34.735,33.78,33.81,10969930,0
2017-04-06,34.01,34.32,33.84,34.16,8637552,0
2017-04-07,34.11,34.22,33.8,33.91,6644491,0
2017-04-10,34,34.36,33.93,34.06,5724512,0
2017-04-11,34.09,34.14,33.72,33.99,5165050,0
2017-04-12,33.88,34.625,33.88,34.27,10021589,0
2017-04-13,34.2,34.7,34.1,34.33,7459913,0
2017-04-17,34.35,34.44,34.09,34.44,6597396,0
2017-04-18,34.11,34.37,33.81,34.02,7088870,0
2017-04-19,34.2,34.34,33.78,33.855,12541619,0
2017-04-20,32.86,33.04,32.32,32.53,27495362,0
2017-04-21,32.69,32.69,31.94,32.18,14065819,0
2017-04-24,32.23,32.56,31.89,32.05,16552524,0
2017-04-25,32.11,32.83,31.98,32.81,14427832,0
2017-04-26,32.79,33.13,32.62,33.01,11191316,0
2017-04-27,33.02,33.12,32.795,33.06,8383428,0
2017-04-28,33.01,33.45,32.89,33.41,10127598,0
2017-05-01,33.46,33.58,33.19,33.31,6903064,0
2017-05-02,33.39,33.545,33.33,33.51,6561052,0
2017-05-03,33.6,33.6,33.14,33.26,5661480,0
2017-05-04,33.4,33.675,33.26,33.51,6973387,0
2017-05-05,33.57,33.71,33.44,33.5,8548190,0
2017-05-08,33.52,33.72,33.2,33.24,9140300,0
2017-05-09,33.24,33.87,33.09,33.72,9291452,0
2017-05-10,33.67,34.155,33.67,33.88,8129400,0
2017-05-11,33.7,34.165,33.661,34.12,5595877,0
2017-05-12,34.19,34.28,34,34.07,5118150,0
2017-05-15,34.18,34.37,33.92,34.18,4725072,0
2017-05-16,34.16,34.87,34.15,34.81,6408925,0
2017-05-17,34.56,34.6,33.56,33.58,10443359,0
2017-05-18,33.64,33.91,32.99,33.73,11999754,0
2017-05-19,33.9,34.21,33.6,33.83,8489166,0
2017-05-22,33.86,34.03,33.65,33.86,6508226,0
2017-05-23,34.25,34.86,34.249,34.61,11303375,0
2017-05-24,34.62,34.99,34.44,34.82,9393343,0
2017-05-25,34.88,35.3,34.86,35.22,8498655,0
2017-05-26,35.26,35.26,34.66,34.9,6622496,0
2017-05-30,34.78,34.83,34.37,34.62,7254302,0
2017-05-31,34.92,34.92,34.1,34.3,9755841,0
2017-06-01,34.44,34.89,34.2,34.79,6665150,0
2017-06-02,34.92,35.44,34.61,35.32,6856345,0
2017-06-05,36.02,36.02,35.39,35.55,6048337,0
2017-06-06,35.41,35.805,35.35,35.47,5527124,0
2017-06-07,35.65,35.87,35.56,35.77,5328342,0
2017-06-08,36.07,36.315,35.865,36.14,8921114,0
2017-06-09,36.25,36.5,34.69,34.94,11052048,0
2017-06-12,34.7,34.77,33.975,34.15,12830272,0
2017-06-13,34.21,34.55,34.08,34.46,7569053,0
2017-06-14,34.63,34.73,34.11,34.5,6533997,0
2017-06-15,34.26,34.29,33.89,34.09,5377678,0
2017-06-16,33.92,34.32,33.91,33.96,9984193,0
2017-06-19,34.12,34.99,34,34.9,5840060,0
2017-06-20,34.74,35.34,34.74,34.93,10636824,0
2017-06-21,35,35.12,34.75,34.96,5418918,0
2017-06-22,34.99,35.285,34.84,35.12,5000418,0
2017-06-23,35.12,35.735,34.96,35.57,24063314,0
2017-06-26,35.89,35.97,35,35.09,6646376,0
2017-06-27,35,35.32,34.85,34.91,8623346,0
2017-06-28,35,35.33,34.615,35.31,4806115,0
2017-06-29,35.3,35.3,34.09,34.51,8276586,0
2017-06-30,34.78,35.07,34.52,34.92,10845469,0
2017-07-03,35.15,35.305,34.55,34.6,4517402,0
2017-07-05,34.73,34.86,34.505,34.72,7540694,0
2017-07-06,34.39,34.5,33.95,34.03,8600150,0
2017-07-07,34.02,34.55,34.01,34.23,6785614,0
2017-07-10,34.31,35.14,34.28,35.04,8736415,0
2017-07-11,34.97,35.45,34.89,35.19,8455948,0
2017-07-12,35.53,36.2,35.53,36.03,13437210,0
2017-07-13,36.61,37.13,36.26,36.5,12905159,0
2017-07-14,36.91,37.2,36.83,37.08,9708043,0
2017-07-17,37.03,37.17,36.57,37.05,8178533,0
2017-07-18,36.94,36.94,36.57,36.81,12772680,0
2017-07-19,36.95,37.26,36.645,37.08,8807141,0
2017-07-20,37.17,37.48,37,37.18,17347318,0
2017-07-21,36.2,36.9,36.05,36.61,22218020,0
2017-07-24,36.45,36.73,36.22,36.38,11175146,0
2017-07-25,36.33,36.485,36.06,36.32,6498531,0
2017-07-26,36.36,37.07,36.36,37.04,11304700,0
2017-07-27,37.09,37.265,35.54,36.17,15284899,0
2017-07-28,36.08,36.21,35.73,35.94,7143250,0
2017-07-31,36.09,36.13,35.65,35.73,6184573,0
2017-08-01,35.82,36.02,35.75,35.91,4678495,0
2017-08-02,35.69,35.95,35.42,35.9,6483979,0
2017-08-03,35.97,35.98,35.57,35.71,5726264,0
2017-08-04,35.86,35.86,35.55,35.62,5104243,0
2017-08-07,35.61,36.15,35.38,36.11,5369307,0
2017-08-08,35.96,36.64,35.89,36.36,9650217,0
2017-08-09,36.13,36.225,35.72,36.08,7888132,0
2017-08-10,35.95,35.9845,34.88,34.99,12509385,0
2017-08-11,35.16,35.32,34.76,35.05,7746820,0
2017-08-14,35.44,35.45,34.88,35.2,7191615,0
2017-08-15,35.24,35.42,35.12,35.25,4588469,0
2017-08-16,35.23,35.48,35.07,35.36,3976937,0
2017-08-17,35.5,35.5,34.8,34.85,6625406,0
2017-08-18,34.83,35.14,34.75,34.78,8747216,0
2017-08-21,35.13,35.13,34.09,34.24,8187601,0
2017-08-22,34.37,34.81,34.31,34.81,6177101,0
2017-08-23,34.62,34.98,34.51,34.89,6326628,0
2017-08-24,34.86,35.04,34.51,34.88,5777579,0
2017-08-25,34.98,35.07,34.56,34.68,6885364,0
2017-08-28,34.75,34.9,34.66,34.81,5075346,0
2017-08-29,34.48,35.315,34.42,35.2,7107251,0
2017-08-30,35.14,35.955,35.1,35.69,8286139,0
2017-08-31,35.85,36.32,35.821,36.13,8591090,0
2017-09-01,36.2,36.58,36.14,36.35,5122750,0
2017-09-05,36.19,36.48,35.77,36.09,6315353,0
2017-09-06,36.08,36.98,36.08,36.76,12960865,0
2017-09-07,36.95,38.19,36.84,38.01,14055322,0
2017-09-08,38.04,38.3,37.725,37.79,9075787,0
2017-09-11,38.04,38.26,38,38.09,6121966,0
2017-09-12,38.07,38.3,37.98,38.18,4243069,0
2017-09-13,38,38.5,38,38.27,5621821,0
2017-09-14,38.24,38.585,38.13,38.31,6603260,0
2017-09-15,38.27,38.865,38.07,38.4,11121916,0
2017-09-18,38.3,38.665,38.18,38.39,5161612,0
2017-09-19,38.5,38.75,38.32,38.59,5167629,0
2017-09-20,38.67,38.87,38.21,38.54,5746624,0
2017-09-21,38.55,38.67,38.19,38.25,5715700,0
2017-09-22,38.13,38.31,38.05,38.29,4866093,0
2017-09-25,38.22,38.31,37.54,37.78,7420257,0
2017-09-26,37.85,38.19,37.75,37.85,6132882,0
2017-09-27,38.03,38.29,37.76,38.05,9377650,0
2017-09-28,37.44,37.96,37.44,37.73,7710091,0
2017-09-29,37.73,38.6,37.71,38.46,9957404,0
2017-10-02,38.51,38.78,38.37,38.73,7239694,0
2017-10-03,38.78,39.05,38.485,38.71,5106995,0
2017-10-04,38.8,38.83,38.5,38.66,5630342,0
2017-10-05,38.76,39.035,38.675,38.99,5452499,0
2017-10-06,39.05,39.08,38.67,38.81,7074996,0
2017-10-09,38.8,39.265,38.8,38.99,4984404,0
2017-10-10,39.02,39.275,38.77,38.84,6012562,0
2017-10-11,38.85,38.98,38.17,38.31,10898187,0
2017-10-12,38.31,38.5,38.055,38.09,10096951,0
2017-10-13,38.32,38.53,38.16,38.35,9421611,0
2017-10-16,38.29,38.5,37.725,37.77,8647163,0
2017-10-17,37.76,37.84,37.42,37.49,12004895,0
2017-10-18,37.66,38.22,37.54,37.97,16703450,0
2017-10-19,36.48,37.49,36.19,37.29,29098696,0
2017-10-20,37.34,37.86,37.3,37.61,15086889,0
2017-10-23,37.66,37.85,36.74,36.83,10374243,0
2017-10-24,36.51,37.03,36.51,36.74,8513371,0
2017-10-25,36.66,36.92,36.45,36.68,8030689,0
2017-10-26,36.74,37.24,36.72,36.9,7634822,0
2017-10-27,37.05,37.36,36.635,36.8,10880141,0
2017-10-30,36.86,37.13,36.74,37,8118703,0
2017-10-31,37.11,37.68,37.02,37.64,6722841,0
2017-11-01,37.85,38.09,37.435,37.54,7092866,0
2017-11-02,37.49,37.5,36.995,37.4,5350300,0
2017-11-03,37.44,37.545,37.11,37.5,5716924,0
2017-11-06,37.38,37.61,37.3,37.37,4360973,0
2017-11-07,37.6,37.6,37.225,37.41,5646049,0
2017-11-08,37.3,37.37,36.94,37.01,7092705,0
2017-11-09,36.26,36.36,35.21,35.69,16991775,0
2017-11-10,35.51,36.045,35.34,35.96,8329662,0
